87,025€
1,04%
Echtzeit-Aktienkurs Cembra Money Bank AG
Bid:
Ask:
Aktienkurse zur Cembra Money Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 83,75 | 84,35 | 83,68 | 84,08 | 0,45% | - |
| 26.09.2024 | 82,45 | 83,98 | 82,45 | 83,70 | 1,49% | - |
| 25.09.2024 | 82,40 | 82,68 | 82,05 | 82,48 | 0,09% | - |
| 24.09.2024 | 82,80 | 82,88 | 82,03 | 82,40 | -0,18% | - |
| 23.09.2024 | 82,40 | 83,23 | 82,30 | 82,55 | 0,24% | - |
| 20.09.2024 | 83,48 | 83,48 | 82,05 | 82,35 | -1,29% | - |
| 19.09.2024 | 83,95 | 84,28 | 83,25 | 83,43 | -0,63% | - |
| 18.09.2024 | 83,50 | 84,20 | 83,48 | 83,95 | 0,48% | - |
| 17.09.2024 | 83,93 | 84,00 | 83,33 | 83,55 | -0,45% | - |
| 16.09.2024 | 82,80 | 83,98 | 82,30 | 83,93 | 1,36% | - |
| 13.09.2024 | 81,68 | 82,80 | 81,55 | 82,80 | 1,41% | - |
| 12.09.2024 | 83,20 | 83,35 | 81,10 | 81,65 | -1,80% | - |
| 11.09.2024 | 82,50 | 83,20 | 82,13 | 83,15 | 0,67% | - |
| 10.09.2024 | 82,65 | 83,48 | 82,35 | 82,60 | -0,12% | - |
| 09.09.2024 | 81,53 | 82,78 | 81,03 | 82,70 | 1,50% | - |
| 06.09.2024 | 81,90 | 82,00 | 81,08 | 81,48 | -0,58% | - |
| 05.09.2024 | 81,75 | 82,23 | 81,33 | 81,95 | 0,24% | - |
| 04.09.2024 | 81,65 | 81,98 | 81,23 | 81,75 | -0,43% | - |
| 03.09.2024 | 83,13 | 83,15 | 81,68 | 82,10 | -1,23% | - |
| 02.09.2024 | 83,63 | 83,63 | 82,45 | 83,13 | -0,60% | - |
| 30.08.2024 | 83,48 | 83,73 | 83,00 | 83,63 | 0,30% | - |
| 29.08.2024 | 83,38 | 84,05 | 82,88 | 83,38 | 0,03% | - |
| 28.08.2024 | 82,25 | 83,48 | 82,25 | 83,35 | 1,34% | - |
| 27.08.2024 | 81,88 | 82,60 | 81,28 | 82,25 | 0,52% | - |
| 26.08.2024 | 82,08 | 82,60 | 81,68 | 81,83 | -0,24% | - |
| 23.08.2024 | 81,78 | 82,33 | 81,60 | 82,03 | 0,43% | - |
| 22.08.2024 | 81,18 | 82,15 | 81,18 | 81,68 | 0,37% | 40,00 |
| 21.08.2024 | 80,18 | 81,43 | 80,18 | 81,38 | 1,50% | - |
| 20.08.2024 | 80,88 | 81,55 | 79,95 | 80,18 | -0,87% | - |
| 19.08.2024 | 80,60 | 81,10 | 80,48 | 80,88 | 0,28% | - |
| 16.08.2024 | 80,33 | 80,78 | 79,93 | 80,65 | 0,40% | - |
| 15.08.2024 | 80,28 | 80,83 | 79,93 | 80,33 | 0,06% | 7,00 |
| 14.08.2024 | 80,00 | 80,50 | 79,55 | 80,28 | 0,34% | - |
| 13.08.2024 | 79,70 | 80,78 | 79,50 | 80,00 | 0,76% | - |
| 12.08.2024 | 79,80 | 80,58 | 79,40 | 79,40 | -0,44% | 20,00 |
| 09.08.2024 | 79,35 | 81,08 | 79,25 | 79,75 | 0,41% | - |
| 08.08.2024 | 79,13 | 80,25 | 79,13 | 79,43 | 0,57% | - |
| 07.08.2024 | 78,73 | 80,58 | 78,73 | 78,98 | 0,54% | - |
| 06.08.2024 | 78,48 | 80,18 | 78,43 | 78,55 | -0,03% | - |
| 05.08.2024 | 80,28 | 80,28 | 77,80 | 78,58 | -2,03% | - |
| 02.08.2024 | 79,25 | 81,05 | 79,25 | 80,20 | 0,31% | - |
| 01.08.2024 | 80,78 | 81,48 | 79,75 | 79,95 | -1,02% | - |
| 31.07.2024 | 80,58 | 81,20 | 79,78 | 80,78 | 0,34% | 150,00 |
| 30.07.2024 | 79,38 | 80,70 | 79,23 | 80,50 | 1,42% | - |
| 29.07.2024 | 78,55 | 79,95 | 78,45 | 79,38 | 1,05% | 25,00 |
| 26.07.2024 | 78,55 | 78,80 | 78,03 | 78,55 | 0,03% | - |
| 25.07.2024 | 79,50 | 80,38 | 78,30 | 78,53 | -1,32% | - |
| 24.07.2024 | 80,70 | 81,03 | 76,85 | 79,58 | -1,91% | - |
| 23.07.2024 | 80,98 | 81,48 | 80,45 | 81,13 | 0,15% | - |
| 22.07.2024 | 80,35 | 81,10 | 80,35 | 81,00 | 0,81% | 50,00 |
| 19.07.2024 | 80,03 | 80,40 | 79,08 | 80,35 | 0,31% | - |
| 18.07.2024 | 79,48 | 80,45 | 79,23 | 80,10 | 0,79% | - |
| 17.07.2024 | 79,28 | 79,78 | 78,73 | 79,48 | 0,25% | - |
| 16.07.2024 | 78,88 | 79,80 | 78,73 | 79,28 | 0,51% | - |
| 15.07.2024 | 79,48 | 79,80 | 78,83 | 78,88 | -0,75% | - |
| 12.07.2024 | 80,68 | 80,73 | 79,40 | 79,48 | -1,40% | - |
| 11.07.2024 | 80,23 | 80,73 | 79,78 | 80,60 | 0,47% | - |
| 10.07.2024 | 80,70 | 80,80 | 79,43 | 80,23 | -0,59% | - |
| 09.07.2024 | 79,25 | 80,75 | 79,13 | 80,70 | 1,83% | - |