1,590€
3,25%
Echtzeit-Aktienkurs CENTRALNIC GROUP LS -,001
Bid:
Ask:
Aktienkurse zur CENTRALNIC GROUP LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 17.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 16.09.2024 | 1,55 | 1,58 | 1,55 | 1,56 | -1,27% | - |
| 13.09.2024 | 1,56 | 1,61 | 1,56 | 1,58 | -1,25% | - |
| 12.09.2024 | 1,52 | 1,60 | 1,52 | 1,60 | -1,54% | - |
| 11.09.2024 | 1,61 | 1,68 | 1,60 | 1,63 | 1,88% | - |
| 10.09.2024 | 1,59 | 1,68 | 1,59 | 1,60 | 7,77% | - |
| 09.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,03% | - |
| 06.09.2024 | 1,58 | 1,65 | 1,57 | 1,58 | 0,32% | - |
| 05.09.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -0,63% | - |
| 04.09.2024 | 1,49 | 1,58 | 1,49 | 1,58 | 1,94% | - |
| 03.09.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -0,64% | - |
| 02.09.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |
| 30.08.2024 | 1,52 | 1,56 | 1,52 | 1,55 | -6,06% | - |
| 29.08.2024 | 1,53 | 1,65 | 1,53 | 1,65 | 5,10% | 181,00 |
| 28.08.2024 | 1,57 | 1,61 | 1,57 | 1,57 | -3,68% | - |
| 27.08.2024 | 1,59 | 1,67 | 1,59 | 1,63 | 1,24% | - |
| 26.08.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 23.08.2024 | 1,60 | 1,64 | 1,60 | 1,62 | -2,41% | - |
| 22.08.2024 | 1,61 | 1,66 | 1,61 | 1,66 | 0,61% | - |
| 21.08.2024 | 1,61 | 1,65 | 1,61 | 1,65 | -1,79% | - |
| 20.08.2024 | 1,64 | 1,75 | 1,64 | 1,68 | 3,07% | - |
| 19.08.2024 | 1,62 | 1,66 | 1,62 | 1,63 | -2,98% | - |
| 16.08.2024 | 1,67 | 1,72 | 1,67 | 1,68 | -3,45% | - |
| 15.08.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 3,57% | - |
| 14.08.2024 | 1,66 | 1,72 | 1,66 | 1,68 | -1,18% | - |
| 13.08.2024 | 1,79 | 1,84 | 1,70 | 1,70 | -19,05% | - |
| 12.08.2024 | 2,12 | 2,12 | 1,92 | 2,10 | -4,55% | 1.000,00 |
| 09.08.2024 | 2,06 | 2,20 | 2,06 | 2,20 | 4,76% | - |
| 08.08.2024 | 2,06 | 2,10 | 2,04 | 2,10 | 0,96% | - |
| 07.08.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 2,97% | - |
| 06.08.2024 | 1,95 | 2,04 | 1,95 | 2,02 | 4,66% | - |
| 05.08.2024 | 2,22 | 2,22 | 1,93 | 1,93 | -16,81% | - |
| 02.08.2024 | 2,28 | 2,32 | 2,28 | 2,32 | -3,33% | - |
| 01.08.2024 | 2,24 | 2,40 | 2,24 | 2,40 | 15,38% | - |
| 31.07.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 0,00% | - |
| 30.07.2024 | 2,06 | 2,08 | 2,06 | 2,08 | -2,80% | - |
| 29.07.2024 | 2,10 | 2,16 | 2,10 | 2,14 | -0,93% | - |
| 26.07.2024 | 2,08 | 2,16 | 2,08 | 2,16 | 0,93% | - |
| 25.07.2024 | 2,14 | 2,18 | 2,14 | 2,14 | -3,60% | - |
| 24.07.2024 | 2,14 | 2,22 | 2,14 | 2,22 | 0,91% | - |
| 23.07.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 22.07.2024 | 2,12 | 2,18 | 2,12 | 2,18 | 1,87% | - |
| 19.07.2024 | 2,12 | 2,16 | 2,12 | 2,14 | -0,93% | - |
| 18.07.2024 | 2,14 | 2,16 | 2,14 | 2,16 | -1,82% | - |
| 17.07.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | - |
| 16.07.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 0,00% | - |
| 15.07.2024 | 2,12 | 2,18 | 2,12 | 2,18 | 0,00% | - |
| 12.07.2024 | 2,16 | 2,18 | 2,12 | 2,18 | 0,00% | - |
| 11.07.2024 | 2,12 | 2,18 | 2,12 | 2,18 | 2,83% | - |
| 10.07.2024 | 2,06 | 2,12 | 2,02 | 2,12 | 0,00% | - |
| 09.07.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 0,00% | - |
| 08.07.2024 | 2,00 | 2,12 | 2,00 | 2,12 | 2,91% | - |
| 05.07.2024 | 2,04 | 2,06 | 2,04 | 2,06 | -1,90% | - |
| 04.07.2024 | 2,02 | 2,10 | 2,02 | 2,10 | 2,94% | - |
| 03.07.2024 | 2,02 | 2,06 | 2,02 | 2,04 | 0,00% | - |
| 02.07.2024 | 2,02 | 2,04 | 2,02 | 2,04 | -1,92% | - |
| 01.07.2024 | 2,04 | 2,10 | 2,04 | 2,08 | -2,80% | - |
| 28.06.2024 | 2,12 | 2,16 | 2,12 | 2,14 | -0,93% | - |
| 27.06.2024 | 2,18 | 2,18 | 2,16 | 2,16 | -1,82% | - |
| 26.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 25.06.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 0,91% | - |
| 24.06.2024 | 2,18 | 2,22 | 2,18 | 2,20 | 0,00% | - |
| 21.06.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 20.06.2024 | 2,18 | 2,22 | 2,16 | 2,20 | -0,90% | - |
| 19.06.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 0,00% | - |
| 18.06.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 0,91% | - |
| 17.06.2024 | 2,18 | 2,22 | 2,18 | 2,20 | -0,90% | - |
| 14.06.2024 | 2,22 | 2,26 | 2,22 | 2,22 | -3,48% | - |
| 13.06.2024 | 2,24 | 2,30 | 2,24 | 2,30 | -0,86% | - |
| 12.06.2024 | 2,22 | 2,32 | 2,22 | 2,32 | 1,75% | - |
| 11.06.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 0,00% | - |
| 10.06.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | - |
| 07.06.2024 | 2,22 | 2,26 | 2,22 | 2,26 | -1,74% | - |
| 06.06.2024 | 2,26 | 2,32 | 2,26 | 2,30 | -0,86% | - |
| 05.06.2024 | 2,18 | 2,32 | 2,18 | 2,32 | 3,57% | - |
| 04.06.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,90% | - |
| 03.06.2024 | 2,16 | 2,24 | 2,16 | 2,22 | 0,00% | - |
| 31.05.2024 | 2,24 | 2,30 | 2,22 | 2,22 | -2,63% | - |
| 30.05.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 3,64% | - |
| 29.05.2024 | 2,16 | 2,22 | 2,16 | 2,20 | -0,90% | - |
| 28.05.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 27.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 24.05.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | - |
| 23.05.2024 | 2,04 | 2,20 | 2,04 | 2,20 | 4,76% | - |
| 22.05.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | - |
| 21.05.2024 | 1,97 | 2,06 | 1,97 | 2,06 | 1,98% | - |
| 20.05.2024 | 1,93 | 2,02 | 1,92 | 2,02 | 4,12% | - |
| 17.05.2024 | 1,86 | 1,94 | 1,86 | 1,94 | 1,57% | - |
| 16.05.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 1,60% | - |
| 15.05.2024 | 1,77 | 1,90 | 1,77 | 1,88 | 3,87% | - |
| 14.05.2024 | 1,74 | 1,81 | 1,74 | 1,81 | 2,26% | - |
| 13.05.2024 | 1,72 | 1,81 | 1,72 | 1,77 | 1,72% | 700,00 |
| 10.05.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -0,57% | - |
| 09.05.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 3,55% | - |
| 08.05.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 1,81% | - |
| 07.05.2024 | 1,56 | 1,66 | 1,56 | 1,66 | 5,73% | - |
| 06.05.2024 | 1,56 | 1,57 | 1,56 | 1,57 | -1,26% | - |
| 03.05.2024 | 1,56 | 1,60 | 1,56 | 1,59 | -1,24% | - |
| 02.05.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 1,90% | - |