1,640€
0,31%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 16.07.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -2,10% | - |
| 15.07.2025 | 1,63 | 1,69 | 1,63 | 1,67 | 1,52% | 550,00 |
| 14.07.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,08% | - |
| 11.07.2025 | 1,67 | 1,67 | 1,67 | 1,68 | 0,00% | 1,00 |
| 10.07.2025 | 1,69 | 1,69 | 1,69 | 1,68 | -0,59% | 1.101,00 |
| 09.07.2025 | 1,73 | 1,74 | 1,69 | 1,69 | -2,03% | - |
| 08.07.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -1,43% | - |
| 07.07.2025 | 1,79 | 1,80 | 1,74 | 1,75 | -0,57% | - |
| 04.07.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,44% | - |
| 03.07.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 0,87% | - |
| 02.07.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,72 | 0,58% | 1,00 |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,71 | 4,27% | 500,00 |
| 27.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 0,61% | - |
| 26.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 24.06.2025 | 1,72 | 1,72 | 1,62 | 1,64 | -2,67% | - |
| 23.06.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -0,59% | - |
| 20.06.2025 | 1,75 | 1,76 | 1,70 | 1,70 | -2,02% | - |
| 19.06.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,87% | - |
| 18.06.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,88% | - |
| 17.06.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,89% | - |
| 16.06.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 1,51% | - |
| 13.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | 3.873,00 |
| 12.06.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 11.06.2025 | 1,68 | 1,68 | 1,68 | 1,64 | -0,61% | 1.202,00 |
| 10.06.2025 | 1,71 | 1,71 | 1,71 | 1,65 | 0,00% | 350,00 |
| 09.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | 679,00 |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,65 | 1,54% | 50,00 |
| 05.06.2025 | 1,65 | 1,67 | 1,62 | 1,63 | -2,69% | - |
| 04.06.2025 | 1,73 | 1,73 | 1,67 | 1,67 | 0,00% | 1.200,00 |
| 03.06.2025 | 1,64 | 1,69 | 1,64 | 1,67 | -0,60% | 755,00 |
| 02.06.2025 | 1,72 | 1,72 | 1,72 | 1,68 | -0,59% | 3.055,00 |
| 30.05.2025 | 1,76 | 1,76 | 1,76 | 1,69 | -1,74% | 30,00 |
| 29.05.2025 | 1,74 | 1,74 | 1,74 | 1,72 | -0,58% | 2.900,00 |
| 27.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | 4,00 |
| 26.05.2025 | 1,72 | 1,72 | 1,72 | 1,69 | 0,60% | 700,00 |
| 22.05.2025 | 1,71 | 1,71 | 1,70 | 1,68 | 0,60% | 1.501,00 |
| 21.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | 48,00 |
| 13.05.2025 | 1,66 | 1,66 | 1,66 | 1,64 | 0,61% | 1.500,00 |
| 12.05.2025 | 1,69 | 1,69 | 1,68 | 1,63 | -0,61% | 2.572,00 |
| 08.05.2025 | 1,65 | 1,65 | 1,65 | 1,64 | 4,46% | 3.000,00 |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,57 | -1,26% | 4,00 |
| 06.05.2025 | 1,61 | 1,61 | 1,60 | 1,59 | -1,24% | 2.100,00 |
| 05.05.2025 | 1,63 | 1,63 | 1,63 | 1,61 | -1,23% | 2.200,00 |
| 02.05.2025 | 1,64 | 1,65 | 1,64 | 1,63 | -5,23% | 12.300,00 |
| 25.04.2025 | 1,72 | 1,73 | 1,69 | 1,72 | 4,88% | 22.261,00 |
| 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 |