15,050€
5,24%
Echtzeit-Aktienkurs Cementir Holding N.V.
Bid:
Ask:
Aktienkurse zur Cementir Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,53 | 15,09 | 14,50 | 15,02 | 5,03% | - |
| 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 | 4,20% | - |
| 11.09.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,86% | - |
| 10.09.2025 | 13,98 | 13,98 | 13,94 | 13,94 | -0,14% | 1,00 |
| 09.09.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,29% | - |
| 08.09.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,57% | - |
| 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 | -1,32% | - |
| 21.08.2025 | 13,53 | 13,71 | 13,40 | 13,66 | 2,55% | - |
| 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 |
| 28.07.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,05% | 202,00 |
| 25.07.2025 | 12,88 | 13,28 | 12,88 | 13,28 | 0,30% | 31,00 |
| 24.07.2025 | 13,52 | 13,52 | 12,98 | 13,24 | -7,54% | 337,00 |
| 23.07.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,14% | - |
| 22.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,56% | - |
| 21.07.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -1,78% | - |
| 18.07.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -2,92% | - |
| 17.07.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,53% | - |
| 16.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,34% | 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% | - |