99,225€
-2,24%
Echtzeit-Aktienkurs Cembra Money Bank AG
Bid:
Ask:
Aktienkurse zur Cembra Money Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,40 | 102,05 | 98,40 | 99,28 | -2,19% | - |
| 20.02.2025 | 98,30 | 106,10 | 98,30 | 101,50 | 3,26% | 30,00 |
| 19.02.2025 | 98,88 | 98,98 | 97,50 | 98,30 | -0,58% | - |
| 18.02.2025 | 98,70 | 99,13 | 98,15 | 98,88 | 0,18% | - |
| 17.02.2025 | 98,28 | 99,30 | 98,28 | 98,70 | 0,43% | - |
| 14.02.2025 | 98,38 | 98,95 | 97,90 | 98,28 | -0,15% | - |
| 13.02.2025 | 98,68 | 99,08 | 97,45 | 98,43 | -0,25% | - |
| 12.02.2025 | 97,95 | 98,70 | 97,33 | 98,68 | 0,74% | 27,00 |
| 11.02.2025 | 97,45 | 98,03 | 97,23 | 97,95 | 0,51% | - |
| 10.02.2025 | 98,00 | 98,03 | 97,15 | 97,45 | -0,20% | 127,00 |
| 07.02.2025 | 96,85 | 97,75 | 96,35 | 97,65 | 0,83% | - |
| 06.02.2025 | 95,98 | 97,03 | 95,85 | 96,85 | 1,10% | - |
| 05.02.2025 | 95,50 | 95,88 | 95,20 | 95,80 | 0,31% | - |
| 04.02.2025 | 95,15 | 95,65 | 94,48 | 95,50 | 0,37% | 50,00 |
| 03.02.2025 | 92,75 | 95,43 | 92,75 | 95,15 | 0,11% | - |
| 31.01.2025 | 95,10 | 95,38 | 94,33 | 95,05 | -0,16% | - |
| 30.01.2025 | 95,30 | 96,00 | 95,05 | 95,20 | -0,16% | 2,00 |
| 29.01.2025 | 95,18 | 95,70 | 95,00 | 95,35 | 0,13% | 2,00 |
| 28.01.2025 | 94,55 | 95,33 | 94,55 | 95,23 | 0,55% | - |
| 27.01.2025 | 92,65 | 94,70 | 92,65 | 94,70 | 1,61% | - |
| 24.01.2025 | 93,98 | 94,40 | 93,10 | 93,20 | -0,88% | - |
| 23.01.2025 | 94,00 | 94,28 | 93,70 | 94,03 | 0,03% | - |
| 22.01.2025 | 93,98 | 94,30 | 93,55 | 94,00 | -0,03% | 6,00 |
| 21.01.2025 | 92,75 | 94,03 | 92,65 | 94,03 | 1,21% | - |
| 20.01.2025 | 94,40 | 94,40 | 92,35 | 92,90 | -1,54% | 60,00 |
| 17.01.2025 | 94,28 | 94,65 | 93,83 | 94,35 | 0,08% | - |
| 16.01.2025 | 94,65 | 95,28 | 93,68 | 94,28 | -0,50% | - |
| 15.01.2025 | 93,00 | 94,80 | 93,00 | 94,75 | 1,88% | - |
| 14.01.2025 | 91,95 | 93,30 | 91,55 | 93,00 | 1,31% | - |
| 13.01.2025 | 91,25 | 92,13 | 91,03 | 91,80 | 0,36% | - |
| 10.01.2025 | 91,80 | 92,25 | 91,08 | 91,48 | -0,35% | - |
| 09.01.2025 | 90,85 | 91,95 | 90,68 | 91,80 | 1,05% | - |
| 08.01.2025 | 90,53 | 91,50 | 90,48 | 90,85 | 0,30% | - |
| 07.01.2025 | 89,55 | 91,00 | 89,43 | 90,58 | 1,12% | - |
| 06.01.2025 | 89,25 | 89,85 | 88,80 | 89,58 | 0,36% | 20,00 |
| 03.01.2025 | 87,30 | 89,53 | 87,30 | 89,25 | 2,23% | - |
| 02.01.2025 | 86,93 | 87,35 | 86,68 | 87,30 | 0,52% | - |
| 30.12.2024 | 87,03 | 87,55 | 86,80 | 86,85 | -0,14% | - |
| 27.12.2024 | 87,23 | 87,23 | 86,53 | 86,98 | -0,29% | - |
| 23.12.2024 | 87,43 | 87,80 | 86,68 | 87,23 | -0,06% | - |
| 20.12.2024 | 86,55 | 87,53 | 86,10 | 87,28 | 0,58% | - |
| 19.12.2024 | 86,38 | 86,90 | 85,88 | 86,78 | 0,32% | - |
| 18.12.2024 | 86,78 | 87,35 | 86,30 | 86,50 | -0,32% | - |
| 17.12.2024 | 87,93 | 87,93 | 86,58 | 86,78 | -1,31% | - |
| 16.12.2024 | 87,35 | 87,98 | 87,23 | 87,93 | 0,69% | - |
| 13.12.2024 | 87,38 | 88,03 | 87,23 | 87,33 | -0,06% | - |
| 12.12.2024 | 90,88 | 90,88 | 85,93 | 87,38 | -3,85% | - |
| 11.12.2024 | 90,00 | 90,95 | 89,80 | 90,88 | 0,97% | - |
| 10.12.2024 | 89,33 | 90,30 | 89,20 | 90,00 | 0,70% | - |
| 09.12.2024 | 89,93 | 90,80 | 89,20 | 89,38 | -0,61% | - |
| 06.12.2024 | 90,33 | 90,55 | 89,68 | 89,93 | -0,50% | - |
| 05.12.2024 | 89,33 | 90,45 | 89,20 | 90,38 | 1,20% | - |
| 04.12.2024 | 88,53 | 89,45 | 88,48 | 89,30 | 0,82% | 30,00 |
| 03.12.2024 | 87,83 | 88,75 | 87,63 | 88,58 | 0,85% | 2,00 |
| 02.12.2024 | 87,33 | 87,88 | 87,00 | 87,83 | 0,40% | - |
| 29.11.2024 | 87,03 | 87,63 | 86,73 | 87,48 | 0,52% | - |
| 28.11.2024 | 86,63 | 87,33 | 86,53 | 87,03 | 0,46% | - |
| 27.11.2024 | 86,58 | 87,10 | 86,28 | 86,63 | 0,06% | - |
| 26.11.2024 | 86,53 | 87,33 | 86,25 | 86,58 | -0,52% | - |
| 25.11.2024 | 86,08 | 87,08 | 85,93 | 87,03 | 1,04% | - |
| 22.11.2024 | 85,98 | 86,95 | 85,30 | 86,13 | 0,17% | - |
| 21.11.2024 | 85,63 | 86,03 | 85,00 | 85,98 | 0,35% | - |
| 20.11.2024 | 84,85 | 85,78 | 84,85 | 85,68 | 0,97% | - |
| 19.11.2024 | 85,03 | 85,05 | 83,93 | 84,85 | 0,27% | - |
| 18.11.2024 | 84,88 | 84,95 | 84,13 | 84,63 | -0,18% | - |
| 15.11.2024 | 84,68 | 85,23 | 84,38 | 84,78 | 0,12% | - |
| 14.11.2024 | 84,23 | 85,25 | 83,93 | 84,68 | 0,53% | - |
| 13.11.2024 | 84,38 | 85,05 | 83,98 | 84,23 | -0,12% | - |
| 12.11.2024 | 85,98 | 86,05 | 83,75 | 84,33 | -1,98% | - |
| 11.11.2024 | 86,13 | 86,58 | 85,40 | 86,03 | -0,03% | 22,00 |
| 08.11.2024 | 85,18 | 86,13 | 85,03 | 86,05 | 0,91% | - |
| 07.11.2024 | 84,63 | 85,33 | 84,48 | 85,28 | 0,74% | 50,00 |
| 06.11.2024 | 84,30 | 85,43 | 83,78 | 84,65 | -0,21% | - |
| 05.11.2024 | 83,05 | 84,88 | 83,05 | 84,83 | 2,08% | - |
| 04.11.2024 | 83,33 | 83,83 | 83,00 | 83,10 | -0,27% | - |
| 01.11.2024 | 83,18 | 83,58 | 82,60 | 83,33 | 0,12% | 13,00 |
| 31.10.2024 | 82,23 | 83,28 | 81,88 | 83,23 | 1,28% | - |
| 30.10.2024 | 82,70 | 83,15 | 82,03 | 82,18 | -0,81% | - |
| 29.10.2024 | 84,25 | 84,60 | 82,73 | 82,85 | -1,69% | - |
| 28.10.2024 | 83,23 | 84,63 | 83,23 | 84,28 | 1,26% | - |
| 25.10.2024 | 83,63 | 83,95 | 83,08 | 83,23 | -0,54% | - |
| 24.10.2024 | 84,03 | 84,43 | 83,40 | 83,68 | -0,48% | - |
| 23.10.2024 | 84,03 | 84,50 | 83,80 | 84,08 | 0,15% | - |
| 22.10.2024 | 84,45 | 84,45 | 83,53 | 83,95 | -0,44% | 20,00 |
| 21.10.2024 | 84,75 | 84,88 | 83,63 | 84,33 | -0,56% | - |
| 18.10.2024 | 84,43 | 84,93 | 84,10 | 84,80 | 0,44% | 25,00 |
| 17.10.2024 | 83,58 | 84,75 | 83,35 | 84,43 | 0,99% | - |
| 16.10.2024 | 85,38 | 85,43 | 82,68 | 83,60 | -2,08% | - |
| 15.10.2024 | 84,43 | 85,70 | 84,35 | 85,38 | 1,19% | - |
| 14.10.2024 | 84,18 | 84,53 | 83,93 | 84,38 | 0,30% | - |
| 11.10.2024 | 84,55 | 84,55 | 83,63 | 84,13 | -0,50% | - |
| 10.10.2024 | 82,88 | 84,63 | 82,78 | 84,55 | 2,02% | 80,00 |
| 09.10.2024 | 83,08 | 83,08 | 82,30 | 82,88 | -0,21% | - |
| 08.10.2024 | 82,50 | 83,15 | 82,30 | 83,05 | 0,61% | - |
| 07.10.2024 | 82,30 | 83,13 | 82,25 | 82,55 | 0,30% | - |
| 04.10.2024 | 81,60 | 82,35 | 81,58 | 82,30 | 0,86% | - |
| 03.10.2024 | 81,65 | 82,30 | 81,48 | 81,60 | -0,85% | 37,00 |
| 02.10.2024 | 83,50 | 83,58 | 82,08 | 82,30 | -1,44% | - |
| 01.10.2024 | 83,90 | 84,25 | 83,15 | 83,50 | -0,48% | 14,00 |
| 30.09.2024 | 84,18 | 84,40 | 83,63 | 83,90 | -0,21% | - |