1,007€
-0,84%
Echtzeit-Aktienkurs CHERRY SE O.N.
Bid:
Ask:
Aktienkurse zur CHERRY SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 0,99 | 1,05 | 0,97 | 1,04 | 5,26% | 4.072,00 |
| 05.11.2026 | 1,08 | 1,08 | 0,98 | 0,99 | -5,90% | 7.377,00 |
| 04.11.2026 | 1,05 | 1,12 | 1,04 | 1,05 | -0,94% | 4.140,00 |
| 03.11.2026 | 1,10 | 1,19 | 1,05 | 1,06 | -2,75% | 2.565,00 |
| 02.11.2026 | 1,09 | 1,18 | 1,09 | 1,09 | -9,54% | 6.359,00 |
| 30.10.2026 | 1,19 | 1,25 | 1,11 | 1,21 | -1,63% | 13.417,00 |
| 29.10.2026 | 1,25 | 1,34 | 1,17 | 1,23 | -9,93% | 11.702,00 |
| 28.10.2026 | 0,95 | 1,79 | 0,95 | 1,36 | 45,92% | 172.563,00 |
| 27.10.2026 | 0,96 | 0,96 | 0,93 | 0,93 | -5,28% | 1.189,00 |
| 26.10.2026 | 0,98 | 0,98 | 0,93 | 0,98 | 10,56% | 4.465,00 |
| 23.10.2026 | 0,93 | 0,95 | 0,89 | 0,89 | -8,62% | 3.116,00 |
| 22.10.2026 | 0,95 | 0,98 | 0,95 | 0,97 | 4,28% | 1.644,00 |
| 21.10.2026 | 0,97 | 0,99 | 0,93 | 0,93 | -6,60% | 6.067,00 |
| 20.10.2026 | 1,04 | 1,06 | 0,97 | 1,00 | -0,50% | 2.436,00 |
| 19.10.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -10,67% | 8.243,00 |
| 16.10.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,74% | 1.204,00 |
| 15.10.2026 | 1,10 | 1,18 | 1,10 | 1,10 | 0,00% | 1.118,00 |
| 14.10.2026 | 1,18 | 1,18 | 1,10 | 1,10 | 0,00% | 1.321,00 |
| 12.10.2026 | 1,10 | 1,19 | 1,10 | 1,10 | 0,00% | 1.607,00 |
| 09.10.2026 | 1,10 | 1,15 | 1,10 | 1,10 | 0,00% | 1.573,00 |
| 08.10.2026 | 1,15 | 1,19 | 1,08 | 1,10 | -0,90% | 1.759,00 |
| 07.10.2026 | 1,17 | 1,17 | 1,10 | 1,11 | -1,34% | 703,00 |
| 06.10.2026 | 1,19 | 1,19 | 1,04 | 1,12 | -1,75% | 2.352,00 |
| 05.10.2026 | 1,08 | 1,16 | 1,08 | 1,14 | 7,04% | 2.024,00 |
| 02.10.2026 | 1,09 | 1,15 | 1,07 | 1,07 | -3,18% | 548,00 |
| 01.10.2026 | 1,16 | 1,16 | 1,09 | 1,10 | -3,08% | 327,00 |
| 30.09.2026 | 1,07 | 1,14 | 1,06 | 1,14 | 1,79% | 2.037,00 |
| 29.09.2026 | 1,12 | 1,17 | 1,07 | 1,12 | -0,45% | 1.323,00 |
| 28.09.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -3,86% | 57,00 |
| 25.09.2026 | 1,10 | 1,18 | 1,10 | 1,17 | 6,39% | 220,00 |
| 24.09.2026 | 1,16 | 1,19 | 1,10 | 1,10 | 0,46% | 397,00 |
| 23.09.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -3,54% | 1.021,00 |
| 22.09.2026 | 1,16 | 1,16 | 1,13 | 1,13 | 1,35% | 877,00 |
| 21.09.2026 | 1,19 | 1,19 | 1,12 | 1,12 | -5,91% | 5.583,00 |
| 18.09.2026 | 1,15 | 1,19 | 1,11 | 1,19 | 2,60% | 2.598,00 |
| 17.09.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -3,35% | 95,00 |
| 16.09.2026 | 1,20 | 1,20 | 1,16 | 1,20 | 0,00% | 4.209,00 |
| 15.09.2026 | 1,21 | 1,21 | 1,11 | 1,20 | -0,83% | 3.643,00 |
| 14.09.2026 | 1,20 | 1,21 | 1,07 | 1,21 | -1,23% | 2.304,00 |
| 11.09.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,95% | 2.617,00 |
| 10.09.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -2,87% | 179,00 |
| 09.09.2026 | 1,19 | 1,25 | 1,19 | 1,22 | 2,95% | 549,00 |
| 08.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -6,32% | 2,00 |
| 07.09.2026 | 1,21 | 1,27 | 1,19 | 1,27 | 5,42% | 311,00 |
| 04.09.2026 | 1,10 | 1,22 | 1,10 | 1,20 | -1,64% | 783,00 |
| 03.09.2026 | 1,25 | 1,25 | 0,98 | 1,22 | 1,24% | 34.705,00 |
| 02.09.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -3,21% | 4.556,00 |
| 01.09.2026 | 1,26 | 1,26 | 1,21 | 1,25 | 3,32% | 432,00 |
| 31.08.2026 | 1,28 | 1,28 | 1,20 | 1,21 | -5,49% | 5.683,00 |
| 28.08.2026 | 1,22 | 1,28 | 1,21 | 1,28 | 0,00% | 774,00 |
| 27.08.2026 | 1,20 | 1,28 | 1,20 | 1,28 | 2,00% | 82,00 |
| 26.08.2026 | 1,22 | 1,25 | 1,19 | 1,25 | 2,46% | 3.245,00 |
| 25.08.2026 | 1,23 | 1,25 | 1,22 | 1,22 | -0,41% | 8.348,00 |
| 24.08.2026 | 1,23 | 1,28 | 1,23 | 1,23 | -2,78% | 1.265,00 |
| 21.08.2026 | 1,28 | 1,28 | 1,26 | 1,26 | 0,40% | 2.008,00 |
| 20.08.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 2,45% | 8.401,00 |
| 19.08.2026 | 1,23 | 1,25 | 1,23 | 1,23 | 2,08% | 231,00 |
| 18.08.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -2,04% | 1.769,00 |
| 17.08.2026 | 1,20 | 1,28 | 1,20 | 1,23 | -4,67% | 1.958,00 |
| 14.08.2026 | 1,20 | 1,29 | 1,20 | 1,29 | 7,08% | 170,00 |
| 13.08.2026 | 1,21 | 1,23 | 1,20 | 1,20 | -5,14% | 37,00 |
| 12.08.2026 | 1,30 | 1,30 | 1,20 | 1,27 | 5,42% | 1.115,00 |
| 11.08.2026 | 1,25 | 1,34 | 1,20 | 1,20 | -9,09% | 3.509,00 |
| 10.08.2026 | 1,21 | 1,32 | 1,21 | 1,32 | 3,13% | 797,00 |
| 07.08.2026 | 1,24 | 1,32 | 1,21 | 1,28 | -5,19% | 482,00 |
| 06.08.2026 | 1,32 | 1,35 | 1,22 | 1,35 | 5,47% | 520,00 |
| 05.08.2026 | 1,32 | 1,32 | 1,22 | 1,28 | -1,16% | 4.860,00 |
| 04.08.2026 | 1,36 | 1,36 | 1,30 | 1,30 | 0,00% | 2.594,00 |
| 03.08.2026 | 1,36 | 1,38 | 1,25 | 1,30 | 0,00% | 3.153,00 |
| 31.07.2026 | 1,19 | 1,36 | 1,19 | 1,30 | 9,28% | 2.595,00 |
| 30.07.2026 | 1,16 | 1,28 | 1,16 | 1,19 | 0,00% | 1.293,00 |
| 29.07.2026 | 1,19 | 1,26 | 1,11 | 1,19 | -0,42% | 9.465,00 |
| 28.07.2026 | 1,09 | 1,19 | 1,09 | 1,19 | 3,93% | 1.614,00 |
| 27.07.2026 | 1,09 | 1,28 | 1,06 | 1,15 | 0,44% | 8.997,00 |
| 24.07.2026 | 1,15 | 1,22 | 1,09 | 1,14 | -5,00% | 4.961,00 |
| 23.07.2026 | 1,10 | 1,23 | 1,08 | 1,20 | -2,83% | 1.288,00 |
| 22.07.2026 | 1,17 | 1,24 | 1,10 | 1,24 | 2,07% | 5.604,00 |
| 21.07.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -2,81% | 1.500,00 |
| 20.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,86% | 100,00 |
| 17.07.2026 | 1,20 | 1,30 | 1,20 | 1,30 | 13,10% | 16.695,00 |
| 16.07.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | 946,00 |
| 15.07.2026 | 1,06 | 1,18 | 1,03 | 1,15 | 7,48% | 7.012,00 |
| 14.07.2026 | 0,99 | 1,07 | 0,99 | 1,07 | 10,08% | 5.537,00 |
| 13.07.2026 | 1,01 | 1,05 | 0,97 | 0,97 | -3,76% | 14.511,00 |
| 10.07.2026 | 1,13 | 1,13 | 1,01 | 1,01 | -13,30% | 3.671,00 |
| 09.07.2026 | 1,11 | 1,17 | 1,11 | 1,17 | 5,43% | 6.350,00 |
| 08.07.2026 | 1,17 | 1,17 | 1,11 | 1,11 | -7,53% | 493,00 |
| 07.07.2026 | 1,28 | 1,28 | 1,11 | 1,20 | 4,82% | 2.715,00 |
| 06.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | 787,00 |
| 03.07.2026 | 1,40 | 1,40 | 1,15 | 1,15 | -28,13% | 1.994,00 |
| 02.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 23,08% | 3.250,00 |
| 01.07.2026 | 1,60 | 1,60 | 1,30 | 1,30 | -2,26% | 39,00 |