1,210€
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 | 1,15 | 1,20 | 1,15 | 1,15 | -4,17% | - |
| 27.02.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 0,84% | - |
| 26.02.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 2,59% | - |
| 25.02.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 2,65% | - |
| 24.02.2025 | 1,08 | 1,14 | 1,08 | 1,13 | -7,38% | - |
| 21.02.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 0,00% | - |
| 20.02.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 0,00% | - |
| 19.02.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 2,52% | - |
| 18.02.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 1,71% | - |
| 17.02.2025 | 1,13 | 1,18 | 1,13 | 1,17 | 2,63% | - |
| 14.02.2025 | 1,12 | 1,17 | 1,12 | 1,14 | -3,39% | - |
| 13.02.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -2,48% | - |
| 12.02.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 2,54% | - |
| 11.02.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 0,00% | - |
| 10.02.2025 | 1,15 | 1,20 | 1,15 | 1,18 | -2,48% | - |
| 07.02.2025 | 1,19 | 1,22 | 1,19 | 1,21 | -1,63% | - |
| 06.02.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 05.02.2025 | 1,21 | 1,26 | 1,21 | 1,23 | -1,60% | - |
| 04.02.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 2,46% | - |
| 03.02.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -3,94% | - |
| 31.01.2025 | 1,24 | 1,27 | 1,24 | 1,27 | -0,78% | - |
| 30.01.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 0,79% | - |
| 29.01.2025 | 1,24 | 1,28 | 1,24 | 1,27 | 0,79% | - |
| 28.01.2025 | 1,20 | 1,26 | 1,20 | 1,26 | -1,56% | - |
| 27.01.2025 | 1,24 | 1,29 | 1,24 | 1,28 | -1,54% | - |
| 24.01.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 4,84% | 277,00 |
| 23.01.2025 | 1,18 | 1,24 | 1,18 | 1,24 | 2,48% | - |
| 22.01.2025 | 1,22 | 1,28 | 1,21 | 1,21 | -4,72% | - |
| 21.01.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 0,79% | - |
| 20.01.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 2,44% | - |
| 17.01.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 2,50% | - |
| 16.01.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 15.01.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 1,68% | - |
| 14.01.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 0,00% | - |
| 13.01.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 2,59% | - |
| 10.01.2025 | 1,34 | 1,34 | 1,16 | 1,16 | -16,55% | - |
| 09.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,14% | 467,00 |
| 08.01.2025 | 1,43 | 1,48 | 1,43 | 1,44 | 32,87% | - |
| 07.01.2025 | 1,04 | 1,08 | 1,04 | 1,08 | -6,09% | - |
| 06.01.2025 | 1,04 | 1,15 | 1,04 | 1,15 | 5,50% | 800,00 |
| 03.01.2025 | 1,09 | 1,12 | 1,09 | 1,09 | -1,80% | - |
| 02.01.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 1,83% | - |
| 30.12.2024 | 1,06 | 1,09 | 1,06 | 1,09 | -0,91% | - |
| 27.12.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 1,85% | - |
| 23.12.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 1,89% | - |
| 20.12.2024 | 1,03 | 1,07 | 1,03 | 1,06 | 1,92% | - |
| 19.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 18.12.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 17.12.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 0,94% | - |
| 16.12.2024 | 1,06 | 1,09 | 1,06 | 1,06 | -2,75% | - |
| 13.12.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 0,00% | - |
| 12.12.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -1,80% | - |
| 11.12.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 0,91% | - |
| 10.12.2024 | 1,03 | 1,10 | 1,03 | 1,10 | 4,76% | - |
| 09.12.2024 | 0,99 | 1,05 | 0,99 | 1,05 | 1,94% | - |
| 06.12.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -4,63% | - |
| 05.12.2024 | 1,00 | 1,08 | 1,00 | 1,08 | 2,86% | - |
| 04.12.2024 | 0,91 | 1,05 | 0,91 | 1,05 | 12,90% | - |
| 03.12.2024 | 0,91 | 0,94 | 0,91 | 0,93 | -0,53% | - |
| 02.12.2024 | 0,93 | 0,95 | 0,93 | 0,94 | -2,60% | - |
| 29.11.2024 | 0,91 | 0,96 | 0,91 | 0,96 | 3,23% | - |
| 28.11.2024 | 0,90 | 0,93 | 0,90 | 0,93 | 0,00% | 1.000,00 |
| 27.11.2024 | 0,89 | 0,93 | 0,89 | 0,93 | 1,09% | - |
| 26.11.2024 | 0,93 | 0,95 | 0,92 | 0,92 | -3,66% | - |
| 25.11.2024 | 1,10 | 1,10 | 0,96 | 0,96 | -1,04% | 4.000,00 |
| 22.11.2024 | 0,96 | 0,99 | 0,96 | 0,97 | -1,53% | - |
| 21.11.2024 | 0,97 | 0,98 | 0,97 | 0,98 | -2,97% | - |
| 20.11.2024 | 0,97 | 1,03 | 0,97 | 1,01 | 3,06% | - |
| 19.11.2024 | 0,97 | 1,00 | 0,97 | 0,98 | -1,01% | - |
| 18.11.2024 | 0,96 | 0,99 | 0,96 | 0,99 | -1,98% | - |
| 15.11.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 1,51% | - |
| 14.11.2024 | 0,95 | 1,00 | 0,95 | 1,00 | -3,40% | - |
| 13.11.2024 | 1,00 | 1,04 | 1,00 | 1,03 | -5,50% | - |
| 12.11.2024 | 1,00 | 1,09 | 1,00 | 1,09 | -1,80% | - |
| 11.11.2024 | 1,37 | 1,37 | 1,11 | 1,11 | -25,50% | - |
| 08.11.2024 | 1,55 | 1,59 | 1,49 | 1,49 | -6,29% | - |
| 07.11.2024 | 1,54 | 1,59 | 1,54 | 1,59 | -0,62% | - |
| 06.11.2024 | 1,51 | 1,62 | 1,51 | 1,60 | 4,58% | - |
| 05.11.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 0,00% | - |
| 04.11.2024 | 1,48 | 1,55 | 1,48 | 1,53 | 0,00% | - |
| 01.11.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 1,32% | - |
| 31.10.2024 | 1,49 | 1,53 | 1,49 | 1,51 | -3,21% | - |
| 30.10.2024 | 1,42 | 1,56 | 1,42 | 1,56 | 6,85% | - |
| 29.10.2024 | 1,42 | 1,47 | 1,42 | 1,46 | -1,35% | - |
| 28.10.2024 | 1,45 | 1,49 | 1,45 | 1,48 | -1,33% | - |
| 25.10.2024 | 1,46 | 1,50 | 1,46 | 1,50 | -0,66% | - |
| 24.10.2024 | 1,45 | 1,51 | 1,45 | 1,51 | 2,72% | - |
| 23.10.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 1,38% | - |
| 22.10.2024 | 1,45 | 1,49 | 1,45 | 1,45 | -4,61% | - |
| 21.10.2024 | 1,48 | 1,54 | 1,48 | 1,52 | -0,65% | - |
| 18.10.2024 | 1,53 | 1,58 | 1,53 | 1,53 | -3,16% | - |
| 17.10.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 0,00% | - |
| 16.10.2024 | 1,56 | 1,61 | 1,56 | 1,58 | -1,25% | - |
| 15.10.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 4,58% | - |
| 14.10.2024 | 1,49 | 1,53 | 1,49 | 1,53 | 0,00% | - |
| 11.10.2024 | 1,49 | 1,53 | 1,49 | 1,53 | -1,29% | - |
| 10.10.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 0,65% | - |
| 09.10.2024 | 1,49 | 1,54 | 1,49 | 1,54 | -0,65% | - |
| 08.10.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -1,90% | - |
| 07.10.2024 | 1,55 | 1,60 | 1,55 | 1,58 | 0,00% | - |