1,190€
-0,83%
Echtzeit-Aktienkurs CENTRALNIC GROUP LS -,001
Bid:
Ask:
Aktienkurse zur CENTRALNIC GROUP LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,23 | 1,24 | 1,18 | 1,21 | -1,63% | - |
| 27.02.2025 | 1,24 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 26.02.2025 | 1,14 | 1,24 | 1,14 | 1,23 | 2,07% | - |
| 25.02.2025 | 1,13 | 1,22 | 1,13 | 1,21 | 2,55% | - |
| 24.02.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 0,86% | - |
| 21.02.2025 | 1,19 | 1,28 | 1,14 | 1,17 | -6,43% | - |
| 20.02.2025 | 1,20 | 1,30 | 1,20 | 1,25 | -1,58% | - |
| 19.02.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 4,55% | - |
| 18.02.2025 | 1,15 | 1,24 | 1,15 | 1,21 | 0,00% | - |
| 17.02.2025 | 1,21 | 1,25 | 1,20 | 1,21 | 0,41% | - |
| 14.02.2025 | 1,21 | 1,24 | 1,17 | 1,21 | -0,41% | - |
| 13.02.2025 | 1,26 | 1,26 | 1,20 | 1,21 | -3,97% | - |
| 12.02.2025 | 1,17 | 1,26 | 1,17 | 1,26 | 2,86% | - |
| 11.02.2025 | 1,21 | 1,24 | 1,19 | 1,23 | 0,41% | - |
| 10.02.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | - |
| 07.02.2025 | 1,20 | 1,27 | 1,20 | 1,21 | -3,97% | - |
| 06.02.2025 | 1,28 | 1,30 | 1,26 | 1,26 | -1,56% | - |
| 05.02.2025 | 1,29 | 1,31 | 1,26 | 1,28 | -0,78% | 150,00 |
| 04.02.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 1,98% | - |
| 03.02.2025 | 1,32 | 1,33 | 1,25 | 1,27 | -3,44% | - |
| 31.01.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -0,38% | - |
| 30.01.2025 | 1,25 | 1,34 | 1,25 | 1,32 | 0,77% | - |
| 29.01.2025 | 1,25 | 1,34 | 1,25 | 1,31 | -0,38% | - |
| 28.01.2025 | 1,22 | 1,32 | 1,22 | 1,31 | 3,15% | - |
| 27.01.2025 | 1,27 | 1,34 | 1,27 | 1,27 | -4,51% | 1.105,00 |
| 24.01.2025 | 1,27 | 1,34 | 1,27 | 1,33 | 5,14% | - |
| 23.01.2025 | 1,26 | 1,30 | 1,24 | 1,27 | 0,80% | - |
| 22.01.2025 | 1,30 | 1,32 | 1,24 | 1,26 | -3,83% | - |
| 21.01.2025 | 1,23 | 1,32 | 1,23 | 1,31 | 0,77% | - |
| 20.01.2025 | 1,21 | 1,31 | 1,21 | 1,30 | 1,97% | - |
| 17.01.2025 | 1,19 | 1,28 | 1,19 | 1,27 | 1,60% | - |
| 16.01.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,19% | - |
| 15.01.2025 | 1,23 | 1,28 | 1,22 | 1,27 | 3,27% | - |
| 14.01.2025 | 1,23 | 1,26 | 1,22 | 1,23 | 0,00% | - |
| 13.01.2025 | 1,25 | 1,25 | 1,21 | 1,23 | -2,00% | - |
| 10.01.2025 | 1,36 | 1,43 | 1,22 | 1,25 | -12,28% | - |
| 09.01.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,70% | - |
| 08.01.2025 | 1,45 | 1,47 | 1,42 | 1,44 | 0,35% | - |
| 07.01.2025 | 1,06 | 1,45 | 1,06 | 1,43 | 28,83% | - |
| 06.01.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 0,45% | - |
| 03.01.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -3,91% | - |
| 02.01.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 2,22% | - |
| 30.12.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,45% | - |
| 27.12.2024 | 1,13 | 1,14 | 1,10 | 1,12 | 0,45% | - |
| 23.12.2024 | 1,11 | 1,14 | 1,11 | 1,12 | 0,45% | - |
| 20.12.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 0,91% | - |
| 19.12.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -0,45% | - |
| 18.12.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,00% | - |
| 17.12.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 0,45% | - |
| 16.12.2024 | 1,08 | 1,15 | 1,08 | 1,10 | -2,65% | - |
| 13.12.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 12.12.2024 | 1,15 | 1,17 | 1,12 | 1,13 | -1,74% | - |
| 11.12.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 10,58% | 1.467,00 |
| 10.12.2024 | 1,04 | 1,18 | 1,04 | 1,04 | -5,02% | - |
| 09.12.2024 | 1,00 | 1,11 | 1,00 | 1,10 | 4,29% | - |
| 06.12.2024 | 1,08 | 1,09 | 1,05 | 1,05 | -2,78% | - |
| 05.12.2024 | 1,07 | 1,12 | 1,05 | 1,08 | 1,41% | 980,00 |
| 04.12.2024 | 0,92 | 1,09 | 0,92 | 1,07 | 10,59% | - |
| 03.12.2024 | 0,92 | 0,98 | 0,92 | 0,96 | 0,00% | - |
| 02.12.2024 | 0,94 | 1,00 | 0,94 | 0,96 | -1,93% | - |
| 29.11.2024 | 0,91 | 1,00 | 0,91 | 0,98 | 2,83% | - |
| 28.11.2024 | 0,95 | 0,96 | 0,95 | 0,96 | 0,74% | - |
| 27.11.2024 | 0,94 | 0,96 | 0,93 | 0,95 | 0,85% | - |
| 26.11.2024 | 0,94 | 1,00 | 0,93 | 0,94 | -4,57% | - |
| 25.11.2024 | 0,99 | 1,02 | 0,98 | 0,99 | -0,71% | - |
| 22.11.2024 | 1,02 | 1,05 | 0,99 | 0,99 | -2,07% | - |
| 21.11.2024 | 0,99 | 1,05 | 0,99 | 1,01 | -1,94% | - |
| 20.11.2024 | 1,03 | 1,07 | 1,01 | 1,03 | 0,29% | - |
| 19.11.2024 | 0,99 | 1,05 | 0,99 | 1,03 | -0,29% | - |
| 18.11.2024 | 1,02 | 1,05 | 1,01 | 1,03 | 1,27% | - |
| 15.11.2024 | 1,00 | 1,08 | 1,00 | 1,02 | -2,21% | - |
| 14.11.2024 | 0,98 | 1,09 | 0,98 | 1,04 | 1,96% | 2.000,00 |
| 13.11.2024 | 1,01 | 1,11 | 1,01 | 1,02 | -3,49% | - |
| 12.11.2024 | 1,07 | 1,13 | 1,05 | 1,06 | -1,40% | - |
| 11.11.2024 | 1,20 | 1,30 | 1,05 | 1,08 | -26,37% | 52.900,00 |
| 08.11.2024 | 1,65 | 1,65 | 1,46 | 1,46 | -11,25% | - |
| 07.11.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,30% | - |
| 06.11.2024 | 1,61 | 1,69 | 1,60 | 1,64 | 2,82% | - |
| 05.11.2024 | 1,51 | 1,62 | 1,51 | 1,60 | 0,95% | - |
| 04.11.2024 | 1,58 | 1,61 | 1,57 | 1,58 | 0,00% | - |
| 01.11.2024 | 1,49 | 1,60 | 1,49 | 1,58 | 1,28% | - |
| 31.10.2024 | 1,51 | 1,63 | 1,51 | 1,56 | -0,64% | - |
| 30.10.2024 | 1,51 | 1,64 | 1,49 | 1,57 | 4,67% | - |
| 29.10.2024 | 1,52 | 1,55 | 1,50 | 1,50 | -0,99% | - |
| 28.10.2024 | 1,47 | 1,55 | 1,47 | 1,52 | -0,98% | - |
| 25.10.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 24.10.2024 | 1,46 | 1,57 | 1,46 | 1,55 | 1,31% | - |
| 23.10.2024 | 1,43 | 1,55 | 1,43 | 1,53 | 4,79% | - |
| 22.10.2024 | 1,54 | 1,55 | 1,46 | 1,46 | -4,89% | - |
| 21.10.2024 | 1,57 | 1,62 | 1,53 | 1,54 | -2,23% | - |
| 18.10.2024 | 1,64 | 1,65 | 1,56 | 1,57 | -3,68% | - |
| 17.10.2024 | 1,54 | 1,65 | 1,54 | 1,63 | 0,93% | - |
| 16.10.2024 | 1,66 | 1,68 | 1,61 | 1,62 | -3,00% | - |
| 15.10.2024 | 1,53 | 1,68 | 1,53 | 1,67 | 4,06% | - |
| 14.10.2024 | 1,58 | 1,61 | 1,57 | 1,60 | 2,24% | - |
| 11.10.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -0,63% | - |
| 10.10.2024 | 1,61 | 1,64 | 1,58 | 1,58 | -1,25% | - |
| 09.10.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,95% | - |
| 08.10.2024 | 1,60 | 1,64 | 1,58 | 1,58 | -1,56% | - |
| 07.10.2024 | 1,66 | 1,66 | 1,59 | 1,61 | -2,43% | - |