14,920€
-2,86%
Echtzeit-Aktienkurs Cementir Holding N.V.
Bid:
Ask:
Aktienkurse zur Cementir Holding N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 15,19 | 15,30 | 14,92 | 15,02 | -2,21% | 1,00 |
15.07.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -2,17% | - |
14.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,21% | 15,00 |
11.07.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,52% | - |
10.07.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,04% | - |
09.07.2025 | 15,12 | 15,60 | 15,12 | 15,44 | 1,31% | 969,00 |
08.07.2025 | 15,06 | 15,24 | 15,06 | 15,24 | 2,97% | 139,00 |
07.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,14% | - |
04.07.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,14% | - |
03.07.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 0,68% | - |
02.07.2025 | 14,76 | 14,76 | 14,66 | 14,66 | -0,27% | 21,00 |
01.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
30.06.2025 | 14,76 | 14,76 | 14,70 | 14,70 | 0,41% | 1.000,00 |
27.06.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | - |
26.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,14% | 200,00 |
25.06.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,35% | - |
24.06.2025 | 14,16 | 14,82 | 14,16 | 14,82 | 7,08% | 3,00 |
23.06.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,00% | - |
20.06.2025 | 14,06 | 14,06 | 13,98 | 13,98 | 0,72% | - |
19.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,57% | - |
18.06.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,29% | - |
17.06.2025 | 13,88 | 13,92 | 13,88 | 13,92 | -3,60% | - |
16.06.2025 | 13,82 | 14,44 | 13,82 | 14,44 | 4,03% | 94,00 |
13.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,00% | - |
12.06.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,39% | - |
11.06.2025 | 13,86 | 14,22 | 13,86 | 14,22 | 0,28% | 500,00 |
10.06.2025 | 14,20 | 14,20 | 13,94 | 14,18 | 0,00% | 705,00 |
09.06.2025 | 14,30 | 14,30 | 14,18 | 14,18 | 0,57% | - |
06.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
05.06.2025 | 13,96 | 14,00 | 13,96 | 14,00 | 0,00% | - |
04.06.2025 | 13,94 | 14,00 | 13,94 | 14,00 | -0,14% | - |
03.06.2025 | 14,08 | 14,08 | 14,02 | 14,02 | -0,99% | 555,00 |
02.06.2025 | 13,72 | 14,16 | 13,72 | 14,16 | 2,76% | 1,00 |
30.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -3,37% | - |
29.05.2025 | 14,20 | 14,26 | 14,20 | 14,26 | 1,28% | 1,00 |
28.05.2025 | 14,04 | 14,38 | 14,00 | 14,08 | -1,68% | 100,00 |
27.05.2025 | 14,08 | 14,32 | 14,08 | 14,32 | 1,13% | 1,00 |
26.05.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 2,02% | - |
23.05.2025 | 13,50 | 13,88 | 13,50 | 13,88 | 0,29% | - |
22.05.2025 | 13,88 | 13,88 | 13,84 | 13,84 | -0,86% | 150,00 |
21.05.2025 | 14,10 | 14,10 | 13,96 | 13,96 | -3,19% | - |
20.05.2025 | 14,12 | 14,42 | 14,12 | 14,42 | 3,89% | 239,00 |
19.05.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,39% | - |
16.05.2025 | 14,16 | 14,22 | 14,16 | 14,22 | 2,16% | - |
15.05.2025 | 13,94 | 13,94 | 13,92 | 13,92 | -0,57% | - |
14.05.2025 | 14,00 | 14,00 | 13,92 | 14,00 | 0,00% | 40,00 |
13.05.2025 | 13,94 | 14,00 | 13,94 | 14,00 | -0,28% | 1.000,00 |
12.05.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 1,01% | - |
09.05.2025 | 14,78 | 14,78 | 13,54 | 13,90 | -6,21% | 83,00 |
08.05.2025 | 14,86 | 14,86 | 14,74 | 14,82 | 0,82% | 2,00 |
07.05.2025 | 14,86 | 14,86 | 14,70 | 14,70 | 0,00% | - |
06.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,14% | - |
05.05.2025 | 15,02 | 15,02 | 14,72 | 14,72 | -2,00% | 1,00 |
02.05.2025 | 14,32 | 15,02 | 14,32 | 15,02 | 5,03% | 117,00 |
30.04.2025 | 14,14 | 14,30 | 14,14 | 14,30 | 0,00% | 150,00 |
29.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
28.04.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 3,92% | 550,00 |
25.04.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,44% | - |
24.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,29% | - |
23.04.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | - |
22.04.2025 | 13,46 | 13,52 | 13,46 | 13,52 | -1,02% | 70,00 |
17.04.2025 | 13,78 | 13,78 | 13,66 | 13,66 | 1,04% | - |
16.04.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,44% | - |
15.04.2025 | 13,52 | 13,70 | 13,52 | 13,58 | 1,49% | - |
14.04.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,83% | - |
11.04.2025 | 13,40 | 13,40 | 13,14 | 13,14 | -1,05% | 7,00 |
10.04.2025 | 14,08 | 14,08 | 13,28 | 13,28 | 6,75% | 100,00 |
09.04.2025 | 12,66 | 12,70 | 12,44 | 12,44 | -1,11% | - |
08.04.2025 | 12,18 | 12,58 | 12,18 | 12,58 | 5,01% | - |
07.04.2025 | 11,00 | 11,98 | 11,00 | 11,98 | -4,77% | 2.228,00 |
04.04.2025 | 13,08 | 13,20 | 12,58 | 12,58 | -5,27% | 243,00 |
03.04.2025 | 13,08 | 13,28 | 13,08 | 13,28 | 0,00% | 10,00 |
02.04.2025 | 13,22 | 13,28 | 13,22 | 13,28 | 0,76% | - |
01.04.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,23% | - |
31.03.2025 | 13,40 | 13,48 | 13,18 | 13,48 | -2,32% | 180,00 |
28.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,62% | - |
27.03.2025 | 13,60 | 13,60 | 13,58 | 13,58 | -3,55% | - |
26.03.2025 | 13,92 | 14,08 | 13,92 | 14,08 | 0,86% | 150,00 |
25.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,72% | - |
24.03.2025 | 13,82 | 13,86 | 13,82 | 13,86 | 0,73% | - |
21.03.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -2,27% | - |
20.03.2025 | 14,12 | 14,12 | 14,08 | 14,08 | -0,42% | - |
19.03.2025 | 14,20 | 14,40 | 14,14 | 14,14 | 1,29% | 280,00 |
18.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 1,45% | - |
17.03.2025 | 13,80 | 13,80 | 13,76 | 13,76 | -1,01% | - |
14.03.2025 | 13,38 | 13,90 | 13,38 | 13,90 | 3,27% | 20,00 |
13.03.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,82% | - |
12.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,76% | - |
11.03.2025 | 13,24 | 13,24 | 13,12 | 13,12 | -1,65% | - |
10.03.2025 | 13,44 | 13,44 | 13,28 | 13,34 | -3,19% | 380,00 |
07.03.2025 | 13,76 | 13,78 | 13,76 | 13,78 | -1,71% | 20,00 |
06.03.2025 | 13,76 | 14,30 | 13,76 | 14,02 | 1,74% | 1.127,00 |
05.03.2025 | 12,98 | 13,78 | 12,98 | 13,78 | 6,33% | 20,00 |
04.03.2025 | 12,94 | 12,96 | 12,94 | 12,96 | -1,52% | - |
03.03.2025 | 13,02 | 13,16 | 13,02 | 13,16 | -0,45% | 190,00 |
28.02.2025 | 12,88 | 13,22 | 12,88 | 13,22 | -0,45% | 64,00 |
27.02.2025 | 13,18 | 13,28 | 13,18 | 13,28 | -1,19% | 1,00 |
26.02.2025 | 13,08 | 13,44 | 13,08 | 13,44 | 6,84% | 370,00 |
25.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -1,26% | - |
24.02.2025 | 12,76 | 12,76 | 12,74 | 12,74 | -2,00% | 60,00 |