17,560€
-3,36%
Echtzeit-Aktienkurs CEMENTIR HOLDING N.V. EO1
Bid:
Ask:
Aktienkurse zur CEMENTIR HOLDING N.V. EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,24 | 18,73 | 18,11 | 18,67 | 2,75% | - |
| 12.12.2025 | 18,34 | 18,37 | 18,16 | 18,17 | 1,68% | - |
| 11.12.2025 | 17,66 | 17,97 | 17,57 | 17,87 | 1,77% | - |
| 10.12.2025 | 17,68 | 17,69 | 17,24 | 17,56 | 3,05% | - |
| 09.12.2025 | 17,81 | 17,88 | 17,04 | 17,04 | -1,39% | - |
| 08.12.2025 | 17,42 | 17,96 | 17,28 | 17,28 | 2,61% | - |
| 05.12.2025 | 17,34 | 17,63 | 16,84 | 16,84 | 0,48% | - |
| 04.12.2025 | 17,30 | 17,42 | 16,76 | 16,76 | 0,72% | - |
| 03.12.2025 | 17,50 | 17,52 | 16,64 | 16,64 | -1,19% | - |
| 02.12.2025 | 17,57 | 17,59 | 16,84 | 16,84 | -0,36% | - |
| 01.12.2025 | 17,30 | 17,60 | 16,90 | 16,90 | 0,72% | - |
| 28.11.2025 | 17,25 | 17,38 | 16,78 | 16,78 | 0,00% | - |
| 27.11.2025 | 17,44 | 17,53 | 16,78 | 16,78 | -1,06% | - |
| 26.11.2025 | 17,00 | 17,54 | 16,96 | 16,96 | 3,54% | - |
| 25.11.2025 | 16,32 | 16,99 | 16,22 | 16,38 | 4,07% | - |
| 24.11.2025 | 15,89 | 16,38 | 15,74 | 15,74 | 2,08% | - |
| 21.11.2025 | 15,87 | 15,92 | 15,42 | 15,42 | -2,28% | - |
| 20.11.2025 | 15,99 | 16,25 | 15,78 | 15,78 | 2,47% | - |
| 19.11.2025 | 15,47 | 16,03 | 15,38 | 15,40 | 1,85% | - |
| 18.11.2025 | 15,66 | 15,70 | 15,12 | 15,12 | -1,82% | - |
| 17.11.2025 | 15,89 | 16,08 | 15,40 | 15,40 | 0,65% | - |
| 14.11.2025 | 15,95 | 16,10 | 15,30 | 15,30 | -1,92% | - |
| 13.11.2025 | 15,67 | 16,17 | 15,60 | 15,60 | 3,45% | - |
| 12.11.2025 | 15,53 | 15,76 | 15,08 | 15,08 | 1,07% | - |
| 11.11.2025 | 15,25 | 15,83 | 14,92 | 14,92 | 1,50% | - |
| 10.11.2025 | 15,02 | 15,44 | 14,70 | 14,70 | 0,14% | - |
| 07.11.2025 | 14,53 | 15,09 | 14,50 | 14,68 | 4,26% | - |
| 06.11.2025 | 15,47 | 15,48 | 14,08 | 14,08 | -6,38% | - |
| 05.11.2025 | 15,51 | 15,69 | 15,04 | 15,04 | -0,79% | - |
| 04.11.2025 | 15,84 | 15,84 | 15,16 | 15,16 | -2,57% | - |
| 03.11.2025 | 15,93 | 16,14 | 15,56 | 15,56 | 1,30% | - |
| 31.10.2025 | 15,92 | 16,04 | 15,36 | 15,36 | -1,54% | - |
| 30.10.2025 | 15,97 | 16,08 | 15,60 | 15,60 | 0,26% | - |
| 29.10.2025 | 16,01 | 16,13 | 15,56 | 15,56 | -0,38% | - |
| 28.10.2025 | 16,13 | 16,15 | 15,62 | 15,62 | -0,76% | - |
| 27.10.2025 | 15,82 | 16,20 | 15,74 | 15,74 | 3,83% | - |
| 24.10.2025 | 15,69 | 15,79 | 15,16 | 15,16 | 0,13% | - |
| 23.10.2025 | 15,67 | 15,73 | 15,14 | 15,14 | -1,17% | - |
| 22.10.2025 | 15,49 | 15,81 | 15,32 | 15,32 | 1,59% | - |
| 21.10.2025 | 15,77 | 15,86 | 15,08 | 15,08 | -1,69% | - |
| 20.10.2025 | 15,73 | 15,99 | 15,34 | 15,34 | 1,46% | - |
| 17.10.2025 | 16,02 | 16,05 | 15,12 | 15,12 | -4,67% | - |
| 16.10.2025 | 16,02 | 16,32 | 15,68 | 15,86 | -1,18% | - |
| 15.10.2025 | 15,33 | 16,37 | 15,31 | 16,05 | 9,33% | - |
| 14.10.2025 | 14,94 | 15,39 | 14,48 | 14,68 | 1,38% | - |
| 13.10.2025 | 15,96 | 16,88 | 14,48 | 14,48 | -9,50% | - |
| 10.10.2025 | 15,46 | 16,65 | 15,45 | 16,00 | 3,69% | - |
| 09.10.2025 | 14,04 | 15,73 | 14,02 | 15,43 | 13,12% | - |
| 08.10.2025 | 14,15 | 14,27 | 13,64 | 13,64 | -0,73% | - |
| 07.10.2025 | 14,21 | 14,25 | 13,74 | 13,74 | -0,43% | - |
| 06.10.2025 | 14,14 | 14,26 | 13,80 | 13,80 | 1,32% | - |
| 03.10.2025 | 14,11 | 14,25 | 13,62 | 13,62 | 0,29% | - |
| 02.10.2025 | 14,14 | 14,16 | 13,58 | 13,58 | -0,15% | - |
| 01.10.2025 | 14,14 | 14,16 | 13,60 | 13,60 | -0,73% | - |
| 30.09.2025 | 13,93 | 14,19 | 13,70 | 13,70 | 0,88% | - |
| 29.09.2025 | 14,01 | 14,28 | 13,58 | 13,58 | -0,59% | - |
| 26.09.2025 | 13,90 | 14,05 | 13,66 | 13,66 | -1,16% | - |
| 25.09.2025 | 14,32 | 14,38 | 13,73 | 13,82 | -5,28% | - |
| 24.09.2025 | 14,27 | 14,61 | 14,26 | 14,59 | 5,72% | - |
| 23.09.2025 | 14,13 | 14,33 | 13,80 | 13,80 | 0,29% | - |
| 22.09.2025 | 14,24 | 14,36 | 13,76 | 13,76 | -4,24% | - |
| 19.09.2025 | 14,31 | 14,41 | 14,17 | 14,37 | 3,68% | - |
| 18.09.2025 | 14,20 | 14,45 | 13,86 | 13,86 | 0,87% | - |
| 17.09.2025 | 14,19 | 14,22 | 13,74 | 13,74 | -1,29% | - |
| 16.09.2025 | 14,42 | 14,45 | 13,92 | 13,92 | 0,43% | - |
| 15.09.2025 | 14,38 | 14,44 | 13,86 | 13,86 | -4,08% | - |
| 12.09.2025 | 14,53 | 14,66 | 14,37 | 14,45 | -0,96% | - |
| 11.09.2025 | 14,03 | 14,66 | 14,01 | 14,59 | 6,65% | - |
| 10.09.2025 | 14,21 | 14,24 | 13,68 | 13,68 | -2,91% | - |
| 08.09.2025 | 14,07 | 14,10 | 14,07 | 14,09 | 4,22% | - |
| 05.09.2025 | 14,16 | 14,17 | 13,52 | 13,52 | -4,25% | - |
| 04.09.2025 | 13,72 | 14,16 | 13,71 | 14,12 | 6,97% | - |
| 03.09.2025 | 13,68 | 13,86 | 13,20 | 13,20 | 0,15% | - |
| 02.09.2025 | 14,07 | 14,14 | 13,18 | 13,18 | -2,95% | - |
| 01.09.2025 | 14,04 | 14,14 | 13,58 | 13,58 | -0,44% | - |
| 29.08.2025 | 14,03 | 14,17 | 13,64 | 13,64 | -2,92% | - |
| 28.08.2025 | 14,05 | 14,28 | 14,02 | 14,05 | 0,00% | - |
| 27.08.2025 | 14,06 | 14,20 | 13,94 | 14,05 | -0,07% | - |
| 26.08.2025 | 13,93 | 14,11 | 13,69 | 14,06 | 0,72% | - |
| 25.08.2025 | 13,70 | 14,10 | 13,69 | 13,96 | 1,68% | - |
| 22.08.2025 | 13,64 | 13,78 | 13,62 | 13,73 | 0,51% | - |
| 21.08.2025 | 13,40 | 13,71 | 13,40 | 13,66 | 1,49% | - |
| 20.08.2025 | 13,32 | 13,50 | 13,27 | 13,46 | 0,60% | - |
| 19.08.2025 | 13,29 | 13,52 | 13,23 | 13,38 | 0,53% | - |
| 18.08.2025 | 13,34 | 13,35 | 13,18 | 13,31 | 0,00% | - |
| 15.08.2025 | 13,45 | 13,49 | 13,22 | 13,31 | -0,60% | - |
| 14.08.2025 | 13,21 | 13,41 | 13,19 | 13,39 | 0,68% | - |
| 13.08.2025 | 13,31 | 13,38 | 13,19 | 13,30 | 0,08% | - |
| 12.08.2025 | 13,15 | 13,30 | 13,11 | 13,29 | 1,22% | - |
| 11.08.2025 | 13,40 | 13,42 | 13,07 | 13,13 | -1,94% | - |
| 08.08.2025 | 13,29 | 13,39 | 13,21 | 13,39 | 0,68% | - |
| 07.08.2025 | 13,11 | 13,57 | 13,08 | 13,30 | 1,84% | - |
| 06.08.2025 | 12,77 | 13,08 | 12,75 | 13,06 | 2,67% | - |
| 05.08.2025 | 13,04 | 13,08 | 12,68 | 12,72 | -2,38% | - |
| 04.08.2025 | 13,03 | 13,10 | 12,98 | 13,03 | 0,46% | - |
| 01.08.2025 | 13,03 | 13,16 | 12,93 | 12,97 | -0,77% | - |
| 31.07.2025 | 13,29 | 13,42 | 13,02 | 13,07 | -1,51% | - |
| 30.07.2025 | 13,02 | 13,53 | 12,99 | 13,27 | 2,00% | - |
| 29.07.2025 | 13,10 | 13,17 | 12,96 | 13,01 | -0,46% | - |
| 28.07.2025 | 13,24 | 13,26 | 13,00 | 13,07 | -0,61% | - |