94,299CHF
0,21%
Echtzeit-Aktienkurs CEMBRA MONEY BANK AG SF 1
Bid:
Ask:
Aktienkurse zur CEMBRA MONEY BANK AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 94,55 | 95,50 | 94,20 | 94,20 | 0,11% | 94.316,00 |
| 11.12.2025 | 93,85 | 94,45 | 93,65 | 94,10 | 0,32% | 46.116,00 |
| 10.12.2025 | 95,10 | 95,10 | 91,00 | 93,80 | -1,57% | 101.680,00 |
| 09.12.2025 | 95,90 | 97,15 | 95,30 | 95,30 | -0,94% | 61.686,00 |
| 08.12.2025 | 97,05 | 97,65 | 96,05 | 96,20 | -0,62% | 62.289,00 |
| 05.12.2025 | 97,35 | 97,90 | 96,80 | 96,80 | -0,51% | 54.922,00 |
| 04.12.2025 | 97,30 | 97,80 | 97,05 | 97,30 | 0,05% | 56.179,00 |
| 03.12.2025 | 97,30 | 97,30 | 95,80 | 97,25 | -0,21% | 117.644,00 |
| 02.12.2025 | 96,00 | 97,45 | 95,55 | 97,45 | 1,99% | 138.043,00 |
| 01.12.2025 | 94,65 | 95,55 | 94,10 | 95,55 | 0,63% | 100.185,00 |
| 28.11.2025 | 93,60 | 94,95 | 93,30 | 94,95 | 1,39% | 117.050,00 |
| 27.11.2025 | 93,35 | 93,75 | 92,90 | 93,65 | 0,54% | 36.381,00 |
| 26.11.2025 | 92,25 | 93,45 | 92,10 | 93,15 | 1,20% | 46.392,00 |
| 25.11.2025 | 91,15 | 92,05 | 90,60 | 92,05 | 1,38% | 46.137,00 |
| 24.11.2025 | 91,40 | 91,50 | 90,50 | 90,80 | -0,16% | 132.723,00 |
| 21.11.2025 | 90,90 | 91,65 | 90,35 | 90,95 | 0,83% | 33.525,00 |
| 20.11.2025 | 90,25 | 90,95 | 89,90 | 90,20 | 0,95% | 60.358,00 |
| 19.11.2025 | 89,00 | 89,95 | 88,85 | 89,35 | 0,22% | 39.543,00 |
| 18.11.2025 | 89,90 | 89,90 | 88,45 | 89,15 | -1,22% | 60.071,00 |
| 17.11.2025 | 90,40 | 91,30 | 89,95 | 90,25 | 0,00% | 35.628,00 |
| 14.11.2025 | 90,70 | 90,80 | 89,75 | 90,25 | -0,82% | 41.337,00 |
| 13.11.2025 | 91,65 | 92,15 | 91,00 | 91,00 | -0,76% | 36.883,00 |
| 12.11.2025 | 92,80 | 93,25 | 90,55 | 91,70 | -0,97% | 69.140,00 |
| 11.11.2025 | 92,15 | 93,05 | 92,05 | 92,60 | 0,71% | 44.569,00 |
| 10.11.2025 | 90,80 | 91,95 | 90,30 | 91,95 | 1,38% | 36.548,00 |
| 07.11.2025 | 90,20 | 91,10 | 90,10 | 90,70 | 0,17% | 32.692,00 |
| 06.11.2025 | 91,30 | 92,35 | 90,55 | 90,55 | -0,28% | 33.012,00 |
| 05.11.2025 | 92,00 | 92,10 | 90,80 | 90,80 | -1,04% | 42.320,00 |
| 04.11.2025 | 92,00 | 92,00 | 90,80 | 91,75 | -0,33% | 30.179,00 |
| 03.11.2025 | 91,95 | 92,40 | 91,60 | 92,05 | 0,11% | 28.632,00 |
| 31.10.2025 | 91,70 | 92,10 | 91,30 | 91,95 | 0,38% | 45.617,00 |
| 30.10.2025 | 91,00 | 91,65 | 90,50 | 91,60 | 0,71% | 22.700,00 |
| 29.10.2025 | 91,35 | 91,55 | 90,65 | 90,95 | -0,27% | 24.657,00 |
| 28.10.2025 | 91,40 | 91,70 | 90,85 | 91,20 | -0,22% | 33.290,00 |
| 27.10.2025 | 91,80 | 91,85 | 91,00 | 91,40 | -0,38% | 27.615,00 |
| 24.10.2025 | 91,15 | 91,75 | 90,60 | 91,75 | 0,66% | 37.904,00 |
| 23.10.2025 | 90,40 | 91,15 | 90,40 | 91,15 | 0,61% | 25.607,00 |
| 22.10.2025 | 90,25 | 90,75 | 89,95 | 90,60 | 0,55% | 43.144,00 |
| 21.10.2025 | 90,05 | 90,35 | 89,85 | 90,10 | -0,17% | 28.652,00 |
| 20.10.2025 | 90,45 | 90,80 | 89,65 | 90,25 | 0,28% | 31.869,00 |
| 17.10.2025 | 89,50 | 90,05 | 88,55 | 90,00 | 0,11% | 59.917,00 |
| 16.10.2025 | 90,50 | 90,65 | 89,40 | 89,90 | -0,99% | 98.543,00 |
| 15.10.2025 | 91,50 | 91,55 | 90,50 | 90,80 | -0,71% | 54.419,00 |
| 14.10.2025 | 91,90 | 92,25 | 91,15 | 91,45 | -0,60% | 38.416,00 |
| 13.10.2025 | 92,75 | 93,40 | 91,90 | 92,00 | -0,86% | 64.000,00 |
| 10.10.2025 | 92,60 | 93,55 | 92,55 | 92,80 | 0,38% | 40.793,00 |
| 09.10.2025 | 91,50 | 93,00 | 91,50 | 92,45 | 0,71% | 49.006,00 |
| 08.10.2025 | 91,65 | 92,00 | 91,20 | 91,80 | 0,22% | 34.639,00 |
| 07.10.2025 | 91,60 | 92,25 | 91,45 | 91,60 | -0,22% | 28.251,00 |
| 06.10.2025 | 91,30 | 92,35 | 91,00 | 91,80 | 0,82% | 43.948,00 |
| 03.10.2025 | 90,35 | 91,90 | 90,35 | 91,05 | 1,05% | 36.808,00 |
| 02.10.2025 | 90,35 | 90,95 | 90,10 | 90,10 | -0,11% | 72.381,00 |
| 01.10.2025 | 91,45 | 91,45 | 90,20 | 90,20 | -1,37% | 35.805,00 |
| 30.09.2025 | 91,75 | 91,85 | 91,20 | 91,45 | 0,00% | 64.007,00 |
| 29.09.2025 | 90,60 | 91,45 | 90,40 | 91,45 | 1,16% | 37.273,00 |
| 26.09.2025 | 90,10 | 90,75 | 90,10 | 90,40 | 0,44% | 27.340,00 |
| 25.09.2025 | 89,60 | 90,45 | 89,40 | 90,00 | 0,17% | 28.456,00 |
| 24.09.2025 | 90,40 | 90,40 | 89,45 | 89,85 | -0,39% | 42.943,00 |
| 23.09.2025 | 89,95 | 90,80 | 89,80 | 90,20 | 0,61% | 48.881,00 |
| 22.09.2025 | 90,30 | 90,40 | 89,40 | 89,65 | -0,44% | 52.893,00 |
| 19.09.2025 | 89,30 | 90,50 | 88,75 | 90,05 | 0,90% | 174.766,00 |
| 18.09.2025 | 89,70 | 89,95 | 88,90 | 89,25 | -0,39% | 53.106,00 |
| 17.09.2025 | 90,00 | 90,45 | 89,60 | 89,60 | -0,50% | 34.815,00 |
| 16.09.2025 | 91,20 | 91,20 | 89,70 | 90,05 | -1,04% | 58.394,00 |
| 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 |