1,710€
4,27%
Echtzeit-Aktienkurs Companhia Energetica de Minas Gerais- CEMIG
Bid:
Ask:
Aktienkurse zur Companhia Energetica de Minas Gerais- CEMIG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,67 | 1,72 | 1,66 | 1,71 | 3,96% | - |
| 24.04.2025 | 1,65 | 1,65 | 1,65 | 1,64 | 0,61% | 200,00 |
| 23.04.2025 | 1,59 | 1,59 | 1,59 | 1,63 | 1,87% | 50,00 |
| 22.04.2025 | 1,63 | 1,63 | 1,61 | 1,60 | 1,91% | 1.500,00 |
| 17.04.2025 | 1,58 | 1,58 | 1,58 | 1,57 | 0,00% | 1.000,00 |
| 15.04.2025 | 1,60 | 1,60 | 1,58 | 1,57 | 1,29% | 3.600,00 |
| 14.04.2025 | 1,56 | 1,56 | 1,56 | 1,55 | -0,64% | 713,00 |
| 11.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 4.500,00 |
| 10.04.2025 | 1,58 | 1,58 | 1,56 | 1,53 | 2,00% | 3.100,00 |
| 09.04.2025 | 1,52 | 1,53 | 1,52 | 1,50 | -3,23% | 9.230,00 |
| 07.04.2025 | 1,57 | 1,57 | 1,57 | 1,55 | -1,90% | 3.650,00 |
| 04.04.2025 | 1,60 | 1,61 | 1,60 | 1,58 | -4,24% | 6.405,00 |
| 03.04.2025 | 1,68 | 1,68 | 1,68 | 1,65 | 0,61% | 2.950,00 |
| 02.04.2025 | 1,66 | 1,66 | 1,66 | 1,64 | -1,20% | 500,00 |
| 01.04.2025 | 1,72 | 1,72 | 1,72 | 1,66 | -1,19% | 1.912,00 |
| 31.03.2025 | 1,72 | 1,72 | 1,70 | 1,68 | -0,59% | 9.895,00 |
| 28.03.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,74% | 4.837,00 |
| 27.03.2025 | 1,75 | 1,75 | 1,75 | 1,72 | 1,18% | 2.000,00 |
| 26.03.2025 | 1,74 | 1,74 | 1,72 | 1,70 | -3,95% | 6.360,00 |
| 25.03.2025 | 1,79 | 1,79 | 1,79 | 1,77 | 0,00% | 3.000,00 |
| 24.03.2025 | 1,75 | 1,75 | 1,74 | 1,77 | -0,56% | 6.500,00 |
| 12.03.2025 | 1,83 | 1,83 | 1,83 | 1,78 | -0,56% | 6.239,00 |
| 05.03.2025 | 1,81 | 1,81 | 1,81 | 1,79 | -5,29% | 5.455,00 |
| 28.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | 500,00 |
| 27.02.2025 | 1,90 | 1,90 | 1,90 | 1,88 | -0,53% | 3.260,00 |
| 26.02.2025 | 1,86 | 1,86 | 1,86 | 1,89 | 0,00% | 625,00 |
| 24.02.2025 | 1,92 | 1,92 | 1,92 | 1,89 | 0,00% | 500,00 |
| 20.02.2025 | 1,88 | 1,88 | 1,88 | 1,89 | -2,07% | 83,00 |
| 19.02.2025 | 1,98 | 1,99 | 1,98 | 1,93 | 3,76% | 5.800,00 |
| 13.02.2025 | 1,87 | 1,87 | 1,87 | 1,86 | -1,59% | 350,00 |
| 12.02.2025 | 1,91 | 1,91 | 1,91 | 1,89 | 0,00% | 8.000,00 |
| 11.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | 4.000,00 |
| 07.02.2025 | 1,88 | 1,88 | 1,88 | 1,86 | 0,00% | 2.500,00 |
| 06.02.2025 | 1,88 | 1,88 | 1,87 | 1,86 | 3,91% | 19.960,00 |
| 30.01.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 4,68% | 7.045,00 |
| 24.01.2025 | 1,74 | 1,74 | 1,74 | 1,71 | -1,72% | 4.440,00 |
| 23.01.2025 | 1,76 | 1,76 | 1,73 | 1,74 | 1,75% | 5.986,00 |
| 21.01.2025 | 1,69 | 1,70 | 1,69 | 1,71 | 0,00% | 5.200,00 |
| 17.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | 5.000,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,74 | 1,69 | -2,31% | 1.250,00 |
| 15.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 3.300,00 |
| 13.01.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | 7.243,00 |
| 10.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | 2.000,00 |
| 08.01.2025 | 1,75 | 1,82 | 1,74 | 1,74 | -1,69% | 5.560,00 |
| 07.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | 2.447,00 |
| 06.01.2025 | 1,74 | 1,80 | 1,74 | 1,72 | -2,27% | 2.789,00 |
| 02.01.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 2,92% | 2.700,00 |
| 30.12.2024 | 1,74 | 1,74 | 1,74 | 1,71 | -0,58% | 3.935,00 |
| 27.12.2024 | 1,76 | 1,76 | 1,74 | 1,72 | -4,44% | 9.044,00 |
| 20.12.2024 | 1,78 | 1,78 | 1,78 | 1,80 | 0,56% | 500,00 |
| 19.12.2024 | 1,74 | 1,74 | 1,74 | 1,79 | 2,29% | 4.304,00 |
| 18.12.2024 | 1,79 | 1,79 | 1,79 | 1,75 | -3,31% | 1.006,00 |
| 16.12.2024 | 1,83 | 1,83 | 1,83 | 1,81 | -0,55% | 4.422,00 |
| 13.12.2024 | 1,84 | 1,84 | 1,80 | 1,82 | -2,15% | 1.338,00 |
| 12.12.2024 | 1,94 | 1,94 | 1,91 | 1,86 | 1,09% | 1.228,00 |
| 10.12.2024 | 1,88 | 1,88 | 1,87 | 1,84 | 1,66% | 2.053,00 |
| 09.12.2024 | 1,83 | 1,85 | 1,83 | 1,81 | -2,69% | 1.240,00 |
| 05.12.2024 | 1,84 | 1,84 | 1,84 | 1,86 | 2,20% | 6.432,00 |
| 04.12.2024 | 1,81 | 1,84 | 1,81 | 1,82 | -1,09% | 1.472,00 |
| 03.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | 2.480,00 |
| 28.11.2024 | 1,95 | 1,95 | 1,84 | 1,83 | -5,67% | 3.899,00 |
| 21.11.2024 | 1,96 | 1,96 | 1,96 | 1,94 | -1,02% | 285,00 |
| 20.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 5,00 |
| 19.11.2024 | 1,92 | 1,92 | 1,92 | 1,96 | 2,08% | 1.110,00 |
| 18.11.2024 | 1,96 | 1,99 | 1,96 | 1,92 | -3,03% | 1.011,00 |
| 15.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | 4.159,00 |
| 14.11.2024 | 2,02 | 2,02 | 2,02 | 2,00 | 6,95% | 500,00 |
| 12.11.2024 | 1,91 | 1,91 | 1,91 | 1,87 | 3,31% | 3.300,00 |
| 08.11.2024 | 1,84 | 1,84 | 1,84 | 1,81 | -4,23% | 1.432,00 |
| 06.11.2024 | 1,85 | 1,85 | 1,85 | 1,89 | 3,85% | 25.000,00 |
| 05.11.2024 | 1,85 | 1,85 | 1,84 | 1,82 | -2,15% | 13.082,00 |
| 04.11.2024 | 1,82 | 1,82 | 1,82 | 1,86 | 2,76% | 353,00 |
| 01.11.2024 | 1,83 | 1,83 | 1,83 | 1,81 | 0,00% | 700,00 |
| 30.10.2024 | 1,86 | 1,86 | 1,86 | 1,81 | 0,56% | 1.100,00 |
| 25.10.2024 | 1,83 | 1,83 | 1,83 | 1,80 | 0,00% | 1.754,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,81 | 1,80 | 1,12% | 1.500,00 |
| 23.10.2024 | 1,77 | 1,77 | 1,77 | 1,78 | -0,56% | 260,00 |
| 22.10.2024 | 1,81 | 1,81 | 1,81 | 1,79 | 0,00% | 2.000,00 |
| 21.10.2024 | 1,81 | 1,81 | 1,81 | 1,79 | 0,00% | 1.357,00 |
| 18.10.2024 | 1,78 | 1,78 | 1,78 | 1,79 | -1,10% | 200,00 |
| 17.10.2024 | 1,85 | 1,85 | 1,85 | 1,81 | -0,55% | 2.000,00 |
| 15.10.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,55% | 2.083,00 |
| 10.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 575,00 |
| 08.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | 730,00 |
| 07.10.2024 | 1,91 | 1,91 | 1,91 | 1,88 | -2,08% | 2.000,00 |
| 02.10.2024 | 1,94 | 1,96 | 1,94 | 1,92 | 0,00% | 9.285,00 |
| 01.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 653,00 |
| 30.09.2024 | 1,90 | 1,91 | 1,90 | 1,89 | 0,53% | 2.311,00 |
| 27.09.2024 | 1,93 | 1,93 | 1,93 | 1,88 | 0,00% | 1.015,00 |
| 26.09.2024 | 1,90 | 1,90 | 1,89 | 1,88 | 0,53% | 2.724,00 |
| 25.09.2024 | 1,89 | 1,89 | 1,89 | 1,87 | -0,53% | 1.000,00 |
| 24.09.2024 | 1,89 | 1,91 | 1,89 | 1,88 | -0,53% | 8.393,00 |
| 23.09.2024 | 1,93 | 1,93 | 1,93 | 1,89 | -2,58% | 25,00 |
| 18.09.2024 | 1,96 | 1,96 | 1,91 | 1,94 | 1,57% | 8.200,00 |
| 11.09.2024 | 1,93 | 1,95 | 1,93 | 1,91 | -0,52% | 20.000,00 |
| 10.09.2024 | 1,96 | 1,96 | 1,94 | 1,92 | 0,00% | 7.500,00 |
| 05.09.2024 | 1,95 | 1,95 | 1,94 | 1,92 | 0,52% | 5.552,00 |
| 04.09.2024 | 1,90 | 1,90 | 1,86 | 1,91 | 3,24% | 2.434,00 |
| 29.08.2024 | 1,91 | 1,91 | 1,91 | 1,85 | -0,54% | 1.000,00 |
| 28.08.2024 | 1,85 | 1,85 | 1,85 | 1,86 | -0,53% | 5.500,00 |