96,630CHF
-0,12%
Echtzeit-Aktienkurs Cembra Money Bank AG
Bid:
Ask:
Aktienkurse zur Cembra Money Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 96,19 | 96,73 | 95,75 | 96,58 | -0,18% | - |
| 27.02.2025 | 96,45 | 97,00 | 96,10 | 96,75 | 0,36% | 68.503,00 |
| 26.02.2025 | 96,00 | 96,45 | 95,35 | 96,40 | 1,05% | 95.604,00 |
| 25.02.2025 | 94,40 | 95,40 | 94,40 | 95,40 | 0,90% | 85.285,00 |
| 24.02.2025 | 94,30 | 94,65 | 93,90 | 94,55 | 0,53% | 54.178,00 |
| 21.02.2025 | 96,00 | 96,00 | 92,55 | 94,05 | -1,93% | 96.840,00 |
| 20.02.2025 | 93,75 | 99,90 | 93,60 | 95,90 | 3,73% | 266.349,00 |
| 19.02.2025 | 93,20 | 93,60 | 91,85 | 92,45 | -0,96% | 76.386,00 |
| 18.02.2025 | 93,00 | 93,40 | 92,55 | 93,35 | 0,48% | 59.705,00 |
| 17.02.2025 | 92,90 | 93,60 | 92,90 | 92,90 | 0,11% | 67.890,00 |
| 14.02.2025 | 93,05 | 93,35 | 92,40 | 92,80 | -0,27% | 76.439,00 |
| 13.02.2025 | 93,60 | 93,60 | 92,10 | 93,05 | -0,27% | 72.027,00 |
| 12.02.2025 | 92,60 | 93,30 | 92,00 | 93,30 | 0,86% | 75.863,00 |
| 11.02.2025 | 91,40 | 92,50 | 91,30 | 92,50 | 1,04% | 56.859,00 |
| 10.02.2025 | 91,70 | 92,00 | 91,35 | 91,55 | -0,22% | 52.447,00 |
| 07.02.2025 | 91,35 | 91,95 | 90,75 | 91,75 | 0,71% | 63.020,00 |
| 06.02.2025 | 90,40 | 91,10 | 90,15 | 91,10 | 1,33% | 95.048,00 |
| 05.02.2025 | 89,60 | 90,05 | 89,45 | 89,90 | 0,45% | 49.702,00 |
| 04.02.2025 | 89,70 | 89,90 | 88,75 | 89,50 | -0,17% | 115.541,00 |
| 03.02.2025 | 88,65 | 89,65 | 88,35 | 89,65 | -0,28% | 67.390,00 |
| 31.01.2025 | 90,00 | 90,05 | 89,00 | 89,90 | 0,22% | 89.710,00 |
| 30.01.2025 | 90,35 | 90,70 | 89,70 | 89,70 | -0,44% | 60.510,00 |
| 29.01.2025 | 90,00 | 90,30 | 89,55 | 90,10 | 0,33% | 59.485,00 |
| 28.01.2025 | 89,50 | 89,95 | 89,35 | 89,80 | 0,56% | 67.908,00 |
| 27.01.2025 | 88,50 | 89,60 | 88,50 | 89,30 | 0,56% | 64.467,00 |
| 24.01.2025 | 89,10 | 89,55 | 88,50 | 88,80 | -0,17% | 51.224,00 |
| 23.01.2025 | 89,00 | 89,00 | 88,45 | 88,95 | 0,06% | 101.388,00 |
| 22.01.2025 | 88,95 | 89,10 | 88,20 | 88,90 | 0,00% | 65.656,00 |
| 21.01.2025 | 87,90 | 88,90 | 87,90 | 88,90 | 1,20% | 56.919,00 |
| 20.01.2025 | 88,75 | 88,80 | 87,00 | 87,85 | -1,13% | 77.918,00 |
| 17.01.2025 | 87,95 | 89,05 | 87,95 | 88,85 | 0,45% | 75.611,00 |
| 16.01.2025 | 89,15 | 89,40 | 87,95 | 88,45 | -0,56% | 79.642,00 |
| 15.01.2025 | 87,90 | 89,10 | 87,85 | 88,95 | 1,89% | 100.218,00 |
| 14.01.2025 | 86,10 | 87,75 | 85,80 | 87,30 | 1,69% | 98.061,00 |
| 13.01.2025 | 85,65 | 86,40 | 85,15 | 85,85 | 0,06% | 62.067,00 |
| 10.01.2025 | 86,40 | 86,70 | 85,50 | 85,80 | -0,46% | 52.978,00 |
| 09.01.2025 | 85,55 | 86,35 | 85,15 | 86,20 | 0,76% | 49.450,00 |
| 08.01.2025 | 85,40 | 85,90 | 85,00 | 85,55 | -0,29% | 51.807,00 |
| 07.01.2025 | 84,40 | 85,85 | 84,25 | 85,80 | 1,66% | 83.765,00 |
| 06.01.2025 | 83,75 | 84,45 | 83,45 | 84,40 | 0,72% | 57.642,00 |
| 03.01.2025 | 82,25 | 83,80 | 82,15 | 83,80 | 2,77% | 103.209,00 |
| 02.01.2025 | 81,53 | 81,69 | 81,20 | 81,54 | -0,56% | - |
| 30.12.2024 | 81,95 | 82,40 | 81,75 | 82,00 | 0,24% | 63.271,00 |
| 27.12.2024 | 81,55 | 81,90 | 81,30 | 81,80 | 0,49% | 33.141,00 |
| 23.12.2024 | 80,85 | 82,00 | 80,85 | 81,40 | 0,43% | 59.062,00 |
| 20.12.2024 | 80,50 | 81,40 | 80,00 | 81,05 | 0,19% | 185.395,00 |
| 19.12.2024 | 80,35 | 81,00 | 80,25 | 80,90 | -0,49% | 64.447,00 |
| 18.12.2024 | 81,60 | 81,95 | 81,30 | 81,30 | -0,12% | 56.661,00 |
| 17.12.2024 | 82,10 | 82,45 | 81,40 | 81,40 | -1,15% | 80.736,00 |
| 16.12.2024 | 82,00 | 82,50 | 81,70 | 82,35 | 0,43% | 61.638,00 |
| 13.12.2024 | 81,75 | 82,40 | 81,75 | 82,00 | 0,61% | 60.925,00 |
| 12.12.2024 | 84,15 | 84,15 | 80,10 | 81,50 | -3,21% | 110.381,00 |
| 11.12.2024 | 83,30 | 84,30 | 83,30 | 84,20 | 0,84% | 59.989,00 |
| 10.12.2024 | 83,25 | 83,65 | 83,15 | 83,50 | 0,54% | 41.192,00 |
| 09.12.2024 | 84,10 | 84,45 | 82,75 | 83,05 | -0,78% | 56.665,00 |
| 06.12.2024 | 83,80 | 84,25 | 83,35 | 83,70 | -0,53% | 57.141,00 |
| 05.12.2024 | 83,10 | 84,15 | 83,00 | 84,15 | 1,32% | 78.136,00 |
| 04.12.2024 | 82,50 | 83,20 | 82,50 | 83,05 | 0,54% | 73.332,00 |
| 03.12.2024 | 81,70 | 82,60 | 81,65 | 82,60 | 1,16% | 87.541,00 |
| 02.12.2024 | 80,80 | 81,65 | 80,80 | 81,65 | 0,68% | 69.146,00 |
| 29.11.2024 | 81,00 | 81,50 | 80,80 | 81,10 | 0,12% | 87.403,00 |
| 28.11.2024 | 80,90 | 81,30 | 80,60 | 81,00 | 0,12% | 27.453,00 |
| 27.11.2024 | 80,40 | 81,00 | 80,15 | 80,90 | 0,50% | 48.066,00 |
| 26.11.2024 | 81,00 | 81,05 | 80,30 | 80,50 | -0,86% | 73.684,00 |
| 25.11.2024 | 79,95 | 81,20 | 79,95 | 81,20 | 1,50% | 134.797,00 |
| 22.11.2024 | 79,85 | 80,60 | 79,10 | 80,00 | 0,26% | 70.366,00 |
| 21.11.2024 | 79,71 | 79,98 | 79,00 | 79,79 | 0,24% | - |
| 20.11.2024 | 79,40 | 80,20 | 79,40 | 79,60 | 0,25% | 72.899,00 |
| 19.11.2024 | 79,20 | 79,60 | 78,25 | 79,40 | -0,06% | 70.438,00 |
| 18.11.2024 | 79,10 | 79,50 | 78,75 | 79,45 | 0,13% | 66.883,00 |
| 15.11.2024 | 79,50 | 80,00 | 79,20 | 79,35 | -0,31% | 48.378,00 |
| 14.11.2024 | 79,05 | 79,85 | 78,60 | 79,60 | 1,02% | 59.678,00 |
| 13.11.2024 | 78,95 | 79,70 | 78,60 | 78,80 | 0,00% | 63.497,00 |
| 12.11.2024 | 80,50 | 80,70 | 78,35 | 78,80 | -2,17% | 95.238,00 |
| 11.11.2024 | 80,70 | 81,15 | 79,95 | 80,55 | -0,06% | 82.139,00 |
| 08.11.2024 | 80,40 | 80,95 | 79,80 | 80,60 | 0,56% | 51.482,00 |
| 07.11.2024 | 79,80 | 80,35 | 79,60 | 80,15 | 0,75% | 58.755,00 |
| 06.11.2024 | 79,50 | 80,30 | 79,15 | 79,55 | 0,06% | 51.981,00 |
| 05.11.2024 | 79,50 | 79,95 | 78,60 | 79,50 | 1,53% | 98.648,00 |
| 04.11.2024 | 78,70 | 78,90 | 78,05 | 78,30 | -0,32% | 50.680,00 |
| 01.11.2024 | 78,00 | 78,90 | 77,95 | 78,55 | 1,03% | 35.221,00 |
| 31.10.2024 | 77,45 | 78,20 | 77,25 | 77,75 | -0,26% | 54.720,00 |
| 30.10.2024 | 77,80 | 78,05 | 77,15 | 77,95 | 0,06% | 86.494,00 |
| 29.10.2024 | 78,85 | 79,15 | 77,60 | 77,90 | -1,02% | 32.421,00 |
| 28.10.2024 | 78,50 | 79,15 | 78,05 | 78,70 | 0,64% | 34.185,00 |
| 25.10.2024 | 77,90 | 78,75 | 77,80 | 78,20 | 0,19% | 27.375,00 |
| 24.10.2024 | 78,20 | 78,95 | 77,75 | 78,05 | -0,76% | 56.014,00 |
| 23.10.2024 | 78,55 | 79,00 | 78,20 | 78,65 | -0,13% | 20.997,00 |
| 22.10.2024 | 78,60 | 78,80 | 78,05 | 78,75 | -0,13% | 32.022,00 |
| 21.10.2024 | 79,55 | 79,70 | 78,50 | 78,85 | -0,88% | 56.846,00 |
| 18.10.2024 | 79,00 | 79,75 | 79,00 | 79,55 | 0,44% | 38.736,00 |
| 17.10.2024 | 78,35 | 79,50 | 78,35 | 79,20 | 0,96% | 43.923,00 |
| 16.10.2024 | 79,45 | 79,90 | 77,60 | 78,45 | -2,32% | 56.014,00 |
| 15.10.2024 | 79,32 | 80,48 | 79,32 | 80,31 | 1,09% | - |
| 14.10.2024 | 78,70 | 79,70 | 78,70 | 79,45 | 0,95% | 34.480,00 |
| 11.10.2024 | 78,70 | 79,00 | 78,35 | 78,70 | -0,51% | 36.384,00 |
| 10.10.2024 | 78,50 | 79,45 | 78,50 | 79,10 | 1,09% | 50.287,00 |
| 09.10.2024 | 77,35 | 78,25 | 77,35 | 78,25 | 0,19% | 41.372,00 |
| 08.10.2024 | 77,95 | 78,25 | 77,35 | 78,10 | 0,45% | 19.537,00 |
| 07.10.2024 | 77,55 | 78,00 | 77,45 | 77,75 | 0,13% | 26.176,00 |