90,481CHF
-0,57%
Echtzeit-Aktienkurs Cembra Money Bank AG
Bid:
Ask:
Aktienkurse zur Cembra Money Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 91,14 | 91,15 | 90,44 | 90,59 | -0,45% | - |
| 15.09.2025 | 91,50 | 92,15 | 91,00 | 91,00 | -0,27% | 28.923,00 |
| 12.09.2025 | 91,50 | 91,90 | 91,10 | 91,25 | 0,05% | 42.651,00 |
| 11.09.2025 | 91,55 | 92,30 | 90,85 | 91,20 | 0,00% | 39.796,00 |
| 10.09.2025 | 91,90 | 92,60 | 91,20 | 91,20 | -0,71% | 53.903,00 |
| 09.09.2025 | 91,85 | 91,95 | 91,40 | 91,85 | 0,60% | 32.484,00 |
| 08.09.2025 | 90,90 | 91,85 | 90,90 | 91,30 | 0,38% | 28.523,00 |
| 05.09.2025 | 91,65 | 92,15 | 90,95 | 90,95 | -0,93% | 40.950,00 |
| 04.09.2025 | 90,80 | 92,25 | 90,80 | 91,80 | 1,32% | 50.330,00 |
| 03.09.2025 | 90,45 | 90,95 | 90,20 | 90,60 | 0,22% | 47.333,00 |
| 02.09.2025 | 90,90 | 91,50 | 90,10 | 90,40 | -1,04% | 58.805,00 |
| 01.09.2025 | 90,75 | 91,75 | 90,65 | 91,35 | 0,66% | 56.119,00 |
| 29.08.2025 | 91,45 | 91,65 | 90,55 | 90,75 | -0,49% | 83.672,00 |
| 28.08.2025 | 91,45 | 92,00 | 90,75 | 91,20 | -0,05% | 48.351,00 |
| 27.08.2025 | 92,50 | 92,70 | 91,00 | 91,25 | -1,35% | 58.435,00 |
| 26.08.2025 | 92,85 | 93,00 | 92,35 | 92,50 | -0,27% | 50.458,00 |
| 25.08.2025 | 92,85 | 93,35 | 92,55 | 92,75 | 0,05% | 57.948,00 |
| 22.08.2025 | 92,80 | 93,50 | 92,50 | 92,70 | -0,27% | 31.149,00 |
| 21.08.2025 | 91,80 | 93,45 | 91,65 | 92,95 | 1,03% | 87.989,00 |
| 20.08.2025 | 90,50 | 92,00 | 90,25 | 92,00 | 1,88% | 53.129,00 |
| 19.08.2025 | 90,55 | 90,95 | 89,95 | 90,30 | -0,55% | 75.604,00 |
| 18.08.2025 | 91,05 | 91,90 | 90,65 | 90,80 | -0,44% | 57.491,00 |
| 15.08.2025 | 92,05 | 92,25 | 91,00 | 91,20 | -0,71% | 41.181,00 |
| 14.08.2025 | 92,20 | 92,85 | 91,85 | 91,85 | -0,16% | 60.114,00 |
| 13.08.2025 | 92,00 | 92,85 | 91,75 | 92,00 | -0,05% | 34.542,00 |
| 12.08.2025 | 92,80 | 93,20 | 92,05 | 92,05 | -0,81% | 51.390,00 |
| 11.08.2025 | 92,20 | 93,30 | 91,85 | 92,80 | 1,14% | 76.830,00 |
| 08.08.2025 | 92,05 | 92,40 | 91,50 | 91,75 | -0,43% | 36.281,00 |
| 07.08.2025 | 91,50 | 92,50 | 91,50 | 92,15 | 1,15% | 72.223,00 |
| 06.08.2025 | 91,35 | 91,70 | 90,75 | 91,10 | -0,16% | 50.871,00 |
| 05.08.2025 | 91,45 | 91,90 | 90,95 | 91,25 | 0,16% | 62.583,00 |
| 04.08.2025 | 89,85 | 92,00 | 89,00 | 91,10 | 2,48% | 79.634,00 |
| 01.08.2025 | 90,26 | 90,28 | 88,40 | 88,90 | -2,68% | - |
| 31.07.2025 | 90,75 | 92,55 | 90,65 | 91,35 | 0,83% | 162.102,00 |
| 30.07.2025 | 88,90 | 90,85 | 88,80 | 90,60 | 1,80% | 150.679,00 |
| 29.07.2025 | 88,65 | 90,30 | 88,30 | 89,00 | 0,06% | 158.126,00 |
| 28.07.2025 | 90,10 | 90,25 | 88,55 | 88,95 | -1,71% | 105.473,00 |
| 25.07.2025 | 93,05 | 93,05 | 90,50 | 90,50 | -1,58% | 127.715,00 |
| 24.07.2025 | 96,05 | 98,60 | 89,55 | 91,95 | -10,03% | 473.997,00 |
| 23.07.2025 | 103,20 | 103,30 | 101,80 | 102,20 | -0,97% | 46.358,00 |
| 22.07.2025 | 103,90 | 104,30 | 102,80 | 103,20 | -0,96% | 36.215,00 |
| 21.07.2025 | 104,30 | 104,70 | 103,70 | 104,20 | -0,10% | 24.076,00 |
| 18.07.2025 | 104,40 | 104,40 | 103,90 | 104,30 | 0,19% | 31.133,00 |
| 17.07.2025 | 104,10 | 104,20 | 102,90 | 104,10 | 0,00% | 41.506,00 |
| 16.07.2025 | 102,30 | 104,40 | 102,30 | 104,10 | 1,76% | 71.568,00 |
| 15.07.2025 | 103,20 | 103,30 | 102,00 | 102,30 | -0,97% | 40.049,00 |
| 14.07.2025 | 100,60 | 103,30 | 100,40 | 103,30 | 2,18% | 77.778,00 |
| 11.07.2025 | 101,40 | 101,70 | 100,70 | 101,10 | -0,49% | 36.575,00 |
| 10.07.2025 | 102,50 | 102,50 | 100,70 | 101,60 | -0,78% | 91.652,00 |
| 09.07.2025 | 101,80 | 102,40 | 101,60 | 102,40 | 0,89% | 73.460,00 |
| 08.07.2025 | 101,70 | 102,10 | 101,20 | 101,50 | 0,20% | 47.881,00 |
| 07.07.2025 | 99,30 | 101,30 | 99,30 | 101,30 | 2,12% | 55.556,00 |
| 04.07.2025 | 98,75 | 99,25 | 98,60 | 99,20 | 0,05% | 36.165,00 |
| 03.07.2025 | 99,30 | 99,50 | 98,75 | 99,15 | 0,00% | 31.991,00 |
| 02.07.2025 | 99,95 | 99,95 | 98,90 | 99,15 | -0,30% | 37.529,00 |
| 01.07.2025 | 99,75 | 100,20 | 99,00 | 99,45 | -0,25% | 55.705,00 |
| 30.06.2025 | 99,25 | 99,90 | 98,95 | 99,70 | 0,35% | 51.437,00 |
| 27.06.2025 | 99,20 | 100,10 | 98,95 | 99,35 | 0,51% | 42.464,00 |
| 26.06.2025 | 98,85 | 99,55 | 98,60 | 98,85 | 0,05% | 42.112,00 |
| 25.06.2025 | 98,40 | 99,10 | 98,25 | 98,80 | 0,20% | 63.906,00 |
| 24.06.2025 | 98,85 | 99,60 | 98,40 | 98,60 | 0,46% | 35.767,00 |
| 23.06.2025 | 98,05 | 98,60 | 97,35 | 98,15 | -0,41% | 45.069,00 |
| 20.06.2025 | 97,70 | 98,85 | 97,70 | 98,55 | 0,46% | 60.418,00 |
| 19.06.2025 | 98,40 | 98,40 | 97,70 | 98,10 | -0,30% | 26.691,00 |
| 18.06.2025 | 98,40 | 99,35 | 97,60 | 98,40 | -0,15% | 53.047,00 |
| 17.06.2025 | 98,00 | 98,80 | 97,45 | 98,55 | 0,00% | 54.081,00 |
| 16.06.2025 | 98,15 | 98,90 | 98,15 | 98,55 | 0,56% | 48.247,00 |
| 13.06.2025 | 97,45 | 98,45 | 97,15 | 98,00 | -0,25% | 37.025,00 |
| 12.06.2025 | 98,35 | 98,45 | 97,55 | 98,25 | -0,20% | 60.223,00 |
| 11.06.2025 | 99,00 | 99,45 | 98,10 | 98,45 | -0,56% | 53.786,00 |
| 10.06.2025 | 101,00 | 101,10 | 98,95 | 99,00 | -1,98% | 37.912,00 |
| 06.06.2025 | 100,90 | 101,10 | 100,30 | 101,00 | 0,50% | 155.403,00 |
| 05.06.2025 | 101,00 | 102,10 | 100,20 | 100,50 | -0,69% | 109.648,00 |
| 04.06.2025 | 101,50 | 101,60 | 101,10 | 101,20 | 0,20% | 32.534,00 |
| 03.06.2025 | 101,90 | 102,50 | 100,80 | 101,00 | -0,69% | 40.606,00 |
| 02.06.2025 | 101,20 | 101,80 | 100,50 | 101,70 | 0,59% | 52.817,00 |
| 30.05.2025 | 100,30 | 101,90 | 100,30 | 101,10 | 0,70% | 78.645,00 |
| 28.05.2025 | 102,60 | 102,60 | 99,80 | 100,40 | -2,52% | 57.327,00 |
| 27.05.2025 | 104,00 | 104,00 | 102,90 | 103,00 | -0,87% | 37.478,00 |
| 26.05.2025 | 103,50 | 104,40 | 103,40 | 103,90 | 0,78% | 46.199,00 |
| 23.05.2025 | 103,50 | 103,80 | 101,10 | 103,10 | -0,58% | 66.772,00 |
| 22.05.2025 | 103,20 | 103,70 | 102,40 | 103,70 | 0,48% | 63.859,00 |
| 21.05.2025 | 102,00 | 103,30 | 102,00 | 103,20 | 0,98% | 51.737,00 |
| 20.05.2025 | 102,40 | 102,40 | 101,70 | 102,20 | -0,10% | 53.369,00 |
| 19.05.2025 | 101,60 | 102,30 | 101,30 | 102,30 | 0,59% | 54.967,00 |
| 16.05.2025 | 100,90 | 101,80 | 100,70 | 101,70 | 0,99% | 48.792,00 |
| 15.05.2025 | 99,45 | 100,80 | 99,10 | 100,70 | 1,26% | 61.991,00 |
| 14.05.2025 | 98,45 | 99,65 | 98,45 | 99,45 | 0,81% | 52.433,00 |
| 13.05.2025 | 99,25 | 99,45 | 98,05 | 98,65 | -0,80% | 48.033,00 |
| 12.05.2025 | 101,00 | 101,20 | 98,65 | 99,45 | -1,24% | 52.316,00 |
| 09.05.2025 | 101,30 | 101,30 | 100,30 | 100,70 | -0,40% | 43.346,00 |
| 08.05.2025 | 101,50 | 101,80 | 100,60 | 101,10 | 0,00% | 44.219,00 |
| 07.05.2025 | 100,50 | 101,20 | 100,50 | 101,10 | 0,30% | 46.086,00 |
| 06.05.2025 | 100,80 | 101,50 | 100,20 | 100,80 | 0,40% | 75.441,00 |
| 05.05.2025 | 100,10 | 100,80 | 99,90 | 100,40 | 0,30% | 59.887,00 |
| 02.05.2025 | 99,20 | 100,20 | 98,85 | 100,10 | 0,60% | 75.776,00 |
| 30.04.2025 | 99,00 | 99,50 | 98,20 | 99,50 | 0,76% | 107.501,00 |
| 29.04.2025 | 97,85 | 98,95 | 97,75 | 98,75 | 1,02% | 59.507,00 |
| 28.04.2025 | 96,90 | 97,75 | 96,20 | 97,75 | -3,03% | 77.660,00 |
| 25.04.2025 | 100,10 | 101,80 | 99,35 | 100,80 | 0,85% | 104.338,00 |