18,590€
2,48%
Echtzeit-Aktienkurs Cementir Holding N.V.
Bid:
Ask:
Aktienkurse zur Cementir Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,22% | - |
| 12.12.2025 | 18,22 | 18,22 | 18,18 | 18,18 | -0,66% | 36,00 |
| 11.12.2025 | 17,44 | 18,30 | 17,44 | 18,30 | 3,98% | 44,00 |
| 10.12.2025 | 17,52 | 17,60 | 17,52 | 17,60 | -0,11% | 1,00 |
| 09.12.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,11% | - |
| 08.12.2025 | 17,24 | 17,64 | 17,24 | 17,64 | 0,23% | 599,00 |
| 05.12.2025 | 17,12 | 17,70 | 17,12 | 17,60 | 2,56% | 101,00 |
| 04.12.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,15% | - |
| 03.12.2025 | 17,40 | 17,40 | 17,36 | 17,36 | -1,70% | 178,00 |
| 02.12.2025 | 17,36 | 17,66 | 17,36 | 17,66 | 1,49% | 60,00 |
| 01.12.2025 | 17,12 | 17,40 | 17,12 | 17,40 | 1,87% | 1,00 |
| 28.11.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -1,61% | - |
| 27.11.2025 | 17,54 | 17,54 | 17,36 | 17,36 | -0,91% | 450,00 |
| 26.11.2025 | 16,96 | 17,52 | 16,96 | 17,52 | 5,16% | 63,00 |
| 25.11.2025 | 16,18 | 16,66 | 16,18 | 16,66 | 1,09% | 5,00 |
| 24.11.2025 | 15,78 | 16,48 | 15,78 | 16,48 | 5,24% | 520,00 |
| 21.11.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -1,14% | - |
| 20.11.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 3,53% | - |
| 19.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 18.11.2025 | 15,38 | 15,60 | 15,38 | 15,50 | -3,00% | 159,00 |
| 17.11.2025 | 15,76 | 15,98 | 15,76 | 15,98 | 1,27% | 63,00 |
| 14.11.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,68% | - |
| 13.11.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,26% | - |
| 12.11.2025 | 15,38 | 15,76 | 15,38 | 15,56 | -0,26% | 53,00 |
| 11.11.2025 | 15,02 | 15,60 | 15,02 | 15,60 | 2,63% | 67,00 |
| 10.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 5,12% | - |
| 07.11.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,12% | - |
| 06.11.2025 | 15,28 | 15,28 | 14,30 | 14,30 | -6,41% | 2.267,00 |
| 05.11.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,78% | - |
| 04.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,90% | 400,00 |
| 03.11.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,89% | - |
| 31.10.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,38% | - |
| 30.10.2025 | 15,72 | 15,78 | 15,72 | 15,78 | -0,75% | - |
| 29.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,12% | - |
| 28.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,00% | - |
| 27.10.2025 | 15,68 | 16,08 | 15,68 | 16,08 | 2,42% | 1.300,00 |
| 24.10.2025 | 15,54 | 15,70 | 15,54 | 15,70 | 0,38% | 197,00 |
| 23.10.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,38% | - |
| 22.10.2025 | 15,34 | 15,70 | 15,34 | 15,70 | 0,64% | 3,00 |
| 21.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,78% | - |
| 20.10.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -3,85% | - |
| 17.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,95% | 400,00 |
| 16.10.2025 | 15,84 | 16,42 | 15,84 | 16,42 | 1,73% | 1.060,00 |
| 15.10.2025 | 15,28 | 16,14 | 15,28 | 16,14 | 9,35% | 175,00 |
| 14.10.2025 | 14,92 | 14,92 | 14,76 | 14,76 | -9,34% | 71,00 |
| 13.10.2025 | 16,18 | 16,28 | 16,18 | 16,28 | 0,74% | 133,00 |
| 10.10.2025 | 15,46 | 16,24 | 15,46 | 16,16 | 4,53% | 726,00 |
| 09.10.2025 | 14,02 | 15,46 | 14,02 | 15,46 | 10,27% | 172,00 |
| 08.10.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,57% | - |
| 07.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.10.2025 | 14,02 | 14,10 | 14,02 | 14,10 | 0,71% | 21,00 |
| 03.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,04% | - |
| 02.10.2025 | 14,00 | 14,10 | 13,72 | 13,72 | -2,00% | 1,00 |
| 01.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 30.09.2025 | 13,82 | 14,00 | 13,82 | 14,00 | 0,72% | 11,00 |
| 29.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,02% | - |
| 26.09.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -1,99% | - |
| 25.09.2025 | 14,18 | 14,18 | 14,04 | 14,04 | -0,57% | 9,00 |
| 24.09.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,71% | - |
| 23.09.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,28% | - |
| 22.09.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -0,85% | - |
| 19.09.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,85% | - |
| 18.09.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,43% | - |
| 17.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,82% | - |
| 16.09.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 0,00% | - |
| 15.09.2025 | 14,50 | 14,50 | 14,26 | 14,26 | -0,97% | 159,00 |
| 12.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,64% | - |
| 11.09.2025 | 13,97 | 14,66 | 13,82 | 14,64 | 5,02% | - |
| 10.09.2025 | 13,98 | 13,98 | 13,94 | 13,94 | -1,55% | 1,00 |
| 09.09.2025 | 14,09 | 14,20 | 13,96 | 14,16 | 0,78% | - |
| 08.09.2025 | 14,05 | 14,07 | 14,04 | 14,05 | 0,36% | - |
| 05.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 04.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,89% | - |
| 03.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -3,16% | - |
| 02.09.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,00% | - |
| 01.09.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,29% | - |
| 29.08.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,29% | - |
| 28.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,57% | - |
| 27.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,34% | - |
| 26.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,74% | - |
| 25.08.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,74% | - |
| 22.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,15% | - |
| 21.08.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 1,35% | 200,00 |
| 20.08.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -2,06% | - |
| 19.08.2025 | 13,08 | 13,60 | 13,08 | 13,60 | 3,82% | 1,00 |
| 18.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 15.08.2025 | 13,12 | 13,42 | 13,12 | 13,40 | 2,13% | 201,00 |
| 14.08.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,76% | - |
| 13.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,38% | - |
| 12.08.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,36% | - |
| 11.08.2025 | 13,28 | 13,28 | 13,22 | 13,22 | -0,15% | 77,00 |
| 08.08.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -3,22% | - |
| 07.08.2025 | 12,94 | 13,68 | 12,94 | 13,68 | 6,38% | 90,00 |
| 06.08.2025 | 12,66 | 12,86 | 12,66 | 12,86 | -0,31% | - |
| 05.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,31% | - |
| 04.08.2025 | 12,92 | 12,94 | 12,92 | 12,94 | 0,94% | - |
| 01.08.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -2,44% | - |
| 31.07.2025 | 13,12 | 13,14 | 13,12 | 13,14 | 1,70% | 14,00 |
| 30.07.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,82% | - |
| 29.07.2025 | 12,96 | 13,16 | 12,96 | 13,16 | 0,15% | 14,00 |