72,475€
-1,33%
Echtzeit-Aktienkurs Cembra Money Bank AG
Bid:
Ask:
Aktienkurse zur Cembra Money Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 73,45 | 73,45 | 72,43 | 72,48 | -1,33% | 30,00 |
| 14.05.2024 | 72,88 | 73,65 | 72,75 | 73,45 | 0,79% | - |
| 13.05.2024 | 73,45 | 73,93 | 72,38 | 72,88 | -0,72% | - |
| 10.05.2024 | 72,25 | 73,50 | 71,88 | 73,40 | 1,52% | - |
| 09.05.2024 | 71,80 | 72,63 | 71,78 | 72,30 | 0,63% | - |
| 08.05.2024 | 75,03 | 75,15 | 71,60 | 71,85 | -4,23% | - |
| 07.05.2024 | 74,68 | 75,18 | 74,48 | 75,03 | 0,47% | - |
| 06.05.2024 | 72,48 | 74,70 | 72,48 | 74,68 | 3,04% | 45,00 |
| 03.05.2024 | 71,70 | 73,10 | 71,70 | 72,48 | 0,94% | 50,00 |
| 02.05.2024 | 71,90 | 72,35 | 71,65 | 71,80 | -0,07% | - |
| 30.04.2024 | 72,45 | 72,60 | 71,60 | 71,85 | -0,83% | - |
| 29.04.2024 | 72,15 | 73,15 | 72,10 | 72,45 | 0,56% | - |
| 26.04.2024 | 75,73 | 75,88 | 71,93 | 72,05 | -5,17% | 70,00 |
| 25.04.2024 | 76,18 | 76,58 | 75,53 | 75,98 | -0,26% | - |
| 24.04.2024 | 76,68 | 76,83 | 75,98 | 76,18 | -0,72% | - |
| 23.04.2024 | 75,75 | 76,78 | 75,75 | 76,73 | 1,25% | - |
| 22.04.2024 | 76,23 | 77,15 | 75,68 | 75,78 | -0,59% | - |
| 19.04.2024 | 76,33 | 76,53 | 75,28 | 76,23 | -0,13% | - |
| 18.04.2024 | 75,93 | 77,00 | 75,83 | 76,33 | 0,53% | - |
| 17.04.2024 | 76,23 | 76,83 | 75,78 | 75,93 | -0,39% | - |
| 16.04.2024 | 76,63 | 76,70 | 76,00 | 76,23 | -0,46% | - |
| 15.04.2024 | 76,08 | 77,23 | 76,08 | 76,58 | 0,72% | - |
| 12.04.2024 | 75,68 | 76,98 | 75,68 | 76,03 | 0,46% | - |
| 11.04.2024 | 75,48 | 75,73 | 74,73 | 75,68 | 0,23% | - |
| 10.04.2024 | 75,00 | 75,75 | 74,75 | 75,50 | 0,80% | - |
| 09.04.2024 | 75,20 | 75,30 | 74,63 | 74,90 | -0,40% | - |
| 08.04.2024 | 75,78 | 75,83 | 74,98 | 75,20 | -0,76% | - |
| 05.04.2024 | 75,13 | 76,03 | 74,75 | 75,78 | 0,87% | - |
| 04.04.2024 | 76,48 | 76,53 | 75,10 | 75,13 | -1,77% | - |
| 03.04.2024 | 77,28 | 77,43 | 76,18 | 76,48 | -1,04% | - |
| 02.04.2024 | 77,43 | 78,33 | 76,93 | 77,28 | -0,19% | - |
| 28.03.2024 | 76,75 | 77,68 | 76,35 | 77,43 | 0,88% | - |
| 27.03.2024 | 76,08 | 76,85 | 75,15 | 76,75 | 0,95% | - |
| 26.03.2024 | 76,90 | 76,95 | 76,03 | 76,03 | -1,14% | - |
| 25.03.2024 | 76,28 | 77,03 | 76,18 | 76,90 | 0,82% | - |
| 22.03.2024 | 77,18 | 77,65 | 76,00 | 76,28 | -1,17% | - |
| 21.03.2024 | 79,08 | 79,20 | 76,68 | 77,18 | -2,40% | - |
| 20.03.2024 | 79,03 | 79,40 | 78,53 | 79,08 | 0,06% | - |
| 19.03.2024 | 78,55 | 79,08 | 78,10 | 79,03 | 0,48% | - |
| 18.03.2024 | 78,30 | 78,85 | 77,85 | 78,65 | 0,45% | 15,00 |
| 15.03.2024 | 77,90 | 78,50 | 77,70 | 78,30 | 0,51% | - |
| 14.03.2024 | 78,30 | 78,75 | 77,85 | 77,90 | -0,51% | - |
| 13.03.2024 | 78,75 | 79,18 | 78,18 | 78,30 | -0,57% | - |
| 12.03.2024 | 78,73 | 79,28 | 78,33 | 78,75 | 0,03% | - |
| 11.03.2024 | 79,43 | 79,73 | 78,63 | 78,73 | -0,88% | - |
| 08.03.2024 | 79,23 | 80,03 | 79,15 | 79,43 | 0,25% | - |
| 07.03.2024 | 77,88 | 79,38 | 77,75 | 79,23 | 1,64% | 228,00 |
| 06.03.2024 | 78,18 | 78,53 | 77,78 | 77,95 | -0,19% | - |
| 05.03.2024 | 77,80 | 78,23 | 77,25 | 78,10 | 0,19% | - |
| 04.03.2024 | 78,18 | 78,45 | 77,90 | 77,95 | -0,26% | 20,00 |
| 01.03.2024 | 79,18 | 79,18 | 77,80 | 78,15 | -1,04% | - |
| 29.02.2024 | 79,65 | 79,75 | 78,48 | 78,98 | -0,79% | - |
| 28.02.2024 | 79,28 | 79,78 | 79,08 | 79,60 | 0,38% | - |
| 27.02.2024 | 78,05 | 79,65 | 77,95 | 79,30 | 1,60% | 35,00 |
| 26.02.2024 | 77,83 | 78,58 | 76,40 | 78,05 | 0,35% | - |
| 23.02.2024 | 77,25 | 78,93 | 76,18 | 77,78 | 0,71% | - |
| 22.02.2024 | 72,20 | 79,08 | 72,20 | 77,23 | 6,89% | - |
| 21.02.2024 | 72,65 | 73,33 | 72,05 | 72,25 | -0,55% | - |
| 20.02.2024 | 73,30 | 73,35 | 72,45 | 72,65 | -0,89% | - |
| 19.02.2024 | 72,65 | 73,45 | 72,63 | 73,30 | 0,89% | - |
| 16.02.2024 | 72,20 | 73,40 | 72,20 | 72,65 | 0,62% | - |
| 15.02.2024 | 70,88 | 72,43 | 70,88 | 72,20 | 1,80% | - |
| 14.02.2024 | 69,75 | 71,33 | 69,75 | 70,93 | 1,68% | - |
| 13.02.2024 | 70,53 | 70,73 | 69,68 | 69,75 | -1,03% | - |
| 12.02.2024 | 70,20 | 70,83 | 70,13 | 70,48 | 0,39% | - |
| 09.02.2024 | 71,70 | 71,78 | 69,83 | 70,20 | -2,09% | - |
| 08.02.2024 | 72,35 | 72,40 | 71,05 | 71,70 | -0,90% | - |
| 07.02.2024 | 72,15 | 72,60 | 71,75 | 72,35 | 0,35% | - |
| 06.02.2024 | 72,10 | 72,25 | 71,25 | 72,10 | 0,07% | - |
| 05.02.2024 | 71,63 | 72,45 | 71,45 | 72,05 | 0,70% | - |
| 02.02.2024 | 71,55 | 72,38 | 71,35 | 71,55 | 0,18% | - |
| 01.02.2024 | 71,50 | 72,15 | 71,05 | 71,43 | -0,10% | - |
| 31.01.2024 | 72,30 | 72,43 | 71,50 | 71,50 | -1,04% | - |
| 30.01.2024 | 73,63 | 73,95 | 72,23 | 72,25 | -1,87% | - |
| 29.01.2024 | 73,15 | 73,85 | 73,15 | 73,63 | 0,44% | - |
| 26.01.2024 | 73,08 | 73,50 | 72,53 | 73,30 | 0,31% | - |
| 25.01.2024 | 71,08 | 73,15 | 71,08 | 73,08 | 2,71% | - |
| 24.01.2024 | 73,53 | 73,53 | 70,68 | 71,15 | -2,70% | - |
| 23.01.2024 | 72,65 | 73,48 | 72,40 | 73,13 | 0,72% | - |
| 22.01.2024 | 72,05 | 73,00 | 71,93 | 72,60 | 0,69% | - |
| 19.01.2024 | 72,40 | 72,85 | 71,85 | 72,10 | -0,48% | - |
| 18.01.2024 | 71,15 | 72,70 | 70,65 | 72,45 | 1,83% | - |
| 17.01.2024 | 71,30 | 71,30 | 70,40 | 71,15 | -0,28% | - |
| 16.01.2024 | 69,33 | 71,43 | 69,05 | 71,35 | 2,92% | - |
| 15.01.2024 | 69,48 | 69,90 | 69,20 | 69,33 | -0,18% | - |
| 12.01.2024 | 69,10 | 69,88 | 69,10 | 69,45 | 0,51% | - |
| 11.01.2024 | 69,40 | 69,83 | 68,93 | 69,10 | -0,43% | - |
| 10.01.2024 | 70,10 | 70,15 | 68,85 | 69,40 | -1,07% | - |
| 09.01.2024 | 69,63 | 70,53 | 69,58 | 70,15 | 0,68% | - |
| 08.01.2024 | 69,28 | 69,75 | 68,83 | 69,68 | 0,18% | - |
| 05.01.2024 | 69,53 | 69,95 | 69,08 | 69,55 | -0,11% | - |
| 04.01.2024 | 69,40 | 69,78 | 69,10 | 69,63 | 0,32% | - |
| 03.01.2024 | 70,48 | 70,73 | 68,88 | 69,40 | -1,60% | - |
| 02.01.2024 | 70,55 | 70,90 | 69,85 | 70,53 | 0,11% | - |
| 29.12.2023 | 69,63 | 70,48 | 69,58 | 70,45 | 1,33% | - |
| 28.12.2023 | 68,75 | 69,70 | 68,75 | 69,53 | 1,13% | - |
| 27.12.2023 | 68,08 | 68,90 | 68,08 | 68,75 | 0,99% | - |
| 22.12.2023 | 67,98 | 68,65 | 67,83 | 68,08 | 0,15% | - |
| 21.12.2023 | 69,13 | 69,38 | 67,88 | 67,98 | -1,66% | - |
| 20.12.2023 | 69,83 | 70,08 | 69,03 | 69,13 | -0,93% | - |