7,797CHF
1,47%
Echtzeit-Aktienkurs Centiel AG
Bid:
Ask:
Aktienkurse zur Centiel AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 7,65 | 7,80 | 7,56 | 7,75 | 0,85% | - |
| 15.06.2026 | 7,27 | 7,92 | 6,94 | 7,68 | 12,50% | - |
| 12.06.2026 | 6,65 | 6,86 | 6,65 | 6,83 | 40,35% | - |
| 09.06.2026 | 5,00 | 5,03 | 4,86 | 4,87 | -2,47% | - |
| 08.06.2026 | 5,11 | 5,17 | 4,83 | 4,99 | -9,01% | - |
| 05.06.2026 | 5,77 | 5,77 | 5,46 | 5,48 | -4,31% | - |
| 04.06.2026 | 5,42 | 5,77 | 5,42 | 5,73 | 4,78% | - |
| 03.06.2026 | 5,61 | 5,64 | 5,44 | 5,47 | -2,86% | - |
| 02.06.2026 | 5,39 | 5,74 | 5,39 | 5,63 | 3,77% | - |
| 01.06.2026 | 5,31 | 5,63 | 5,31 | 5,43 | 1,47% | - |
| 29.05.2026 | 4,87 | 5,35 | 4,86 | 5,35 | 9,55% | - |
| 28.05.2026 | 5,08 | 5,33 | 4,77 | 4,88 | -3,53% | - |
| 27.05.2026 | 5,23 | 5,24 | 5,01 | 5,06 | -2,73% | - |
| 26.05.2026 | 5,27 | 5,28 | 4,86 | 5,20 | 1,13% | - |
| 25.05.2026 | 4,94 | 5,14 | 4,94 | 5,14 | 4,43% | - |
| 22.05.2026 | 4,82 | 5,05 | 4,82 | 4,93 | 1,28% | - |
| 21.05.2026 | 4,38 | 4,91 | 4,35 | 4,86 | 11,09% | - |
| 20.05.2026 | 4,46 | 4,46 | 4,36 | 4,38 | -1,72% | - |
| 19.05.2026 | 4,12 | 4,55 | 4,12 | 4,45 | 11,45% | - |
| 14.05.2026 | 4,00 | 4,11 | 3,98 | 4,00 | 0,58% | - |
| 12.05.2026 | 4,00 | 4,12 | 3,97 | 3,97 | 2,58% | - |
| 11.05.2026 | 3,88 | 3,88 | 3,87 | 3,87 | 7,09% | - |
| 04.05.2026 | 3,61 | 3,62 | 3,61 | 3,62 | 0,30% | - |
| 30.04.2026 | 3,61 | 3,61 | 3,61 | 3,61 | -1,35% | - |
| 28.04.2026 | 3,68 | 3,68 | 3,66 | 3,66 | -13,32% | - |
| 23.04.2026 | 4,22 | 4,22 | 4,22 | 4,22 | 30,16% | - |
| 16.04.2026 | 3,75 | 3,75 | 3,17 | 3,24 | -13,60% | 471.681,00 |
| 15.04.2026 | 3,70 | 4,50 | 3,70 | 3,75 | 4,17% | 11.914.382,00 |
| 14.04.2026 | 3,30 | 3,65 | 3,30 | 3,60 | 7,46% | 116.944,00 |
| 13.04.2026 | 3,05 | 3,48 | 3,05 | 3,35 | 10,93% | 196.121,00 |
| 10.04.2026 | 2,90 | 3,05 | 2,90 | 3,02 | 4,14% | 20.697,00 |
| 09.04.2026 | 2,95 | 3,01 | 2,90 | 2,90 | -3,33% | 140.555,00 |
| 08.04.2026 | 2,81 | 3,09 | 2,81 | 3,00 | 3,45% | 78.355,00 |
| 07.04.2026 | 3,03 | 3,03 | 2,90 | 2,90 | -1,86% | 40.325,00 |
| 02.04.2026 | 3,00 | 3,03 | 2,96 | 2,96 | -2,48% | 24.961,00 |
| 01.04.2026 | 2,86 | 3,05 | 2,83 | 3,03 | 3,77% | 139.237,00 |
| 31.03.2026 | 2,95 | 2,95 | 2,82 | 2,92 | 3,91% | 18.367,00 |
| 30.03.2026 | 2,95 | 2,95 | 2,80 | 2,81 | -4,75% | 74.299,00 |
| 27.03.2026 | 2,82 | 2,95 | 2,82 | 2,95 | 4,80% | 134.116,00 |
| 26.03.2026 | 2,80 | 2,82 | 2,70 | 2,82 | 0,72% | 43.400,00 |
| 25.03.2026 | 2,65 | 2,80 | 2,65 | 2,80 | 5,47% | 26.865,00 |
| 24.03.2026 | 2,66 | 2,70 | 2,65 | 2,65 | -0,38% | 3.107,00 |
| 23.03.2026 | 2,89 | 2,89 | 2,60 | 2,66 | -3,45% | 40.533,00 |
| 20.03.2026 | 3,00 | 3,00 | 2,72 | 2,76 | -6,45% | 78.376,00 |
| 19.03.2026 | 2,95 | 3,00 | 2,64 | 2,95 | -0,17% | 48.418,00 |
| 18.03.2026 | 3,12 | 3,23 | 2,78 | 2,95 | -1,50% | 129.946,00 |
| 17.03.2026 | 3,07 | 3,49 | 2,87 | 3,00 | 3,28% | 304.643,00 |
| 16.03.2026 | 2,50 | 2,99 | 2,50 | 2,90 | 16,00% | 123.397,00 |
| 13.03.2026 | 2,39 | 2,59 | 2,35 | 2,50 | 4,60% | 107.848,00 |
| 12.03.2026 | 2,39 | 2,43 | 2,32 | 2,39 | 0,00% | 26.020,00 |
| 11.03.2026 | 2,33 | 2,39 | 2,30 | 2,39 | 1,27% | 25.198,00 |
| 10.03.2026 | 2,38 | 2,40 | 2,33 | 2,36 | 3,28% | 22.353,00 |
| 09.03.2026 | 2,28 | 2,43 | 2,23 | 2,29 | 0,22% | 19.929,00 |
| 06.03.2026 | 2,36 | 2,47 | 2,28 | 2,28 | 0,00% | 25.283,00 |
| 05.03.2026 | 2,28 | 2,35 | 2,20 | 2,28 | 0,00% | 86.327,00 |
| 04.03.2026 | 2,15 | 2,28 | 2,15 | 2,28 | 6,05% | 51.387,00 |
| 03.03.2026 | 2,28 | 2,28 | 2,15 | 2,15 | -5,70% | 59.901,00 |
| 02.03.2026 | 2,20 | 2,28 | 2,10 | 2,28 | 4,59% | 98.955,00 |
| 27.02.2026 | 2,20 | 2,20 | 2,15 | 2,18 | 1,87% | 10.855,00 |
| 26.02.2026 | 2,20 | 2,20 | 2,11 | 2,14 | -2,28% | 2.624,00 |
| 25.02.2026 | 2,16 | 2,19 | 2,14 | 2,19 | 1,39% | 28.059,00 |
| 24.02.2026 | 2,09 | 2,16 | 2,09 | 2,16 | 2,86% | 22.973,00 |
| 23.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 41,00 |
| 20.02.2026 | 2,18 | 2,18 | 2,10 | 2,10 | -1,41% | 17.325,00 |
| 19.02.2026 | 2,18 | 2,18 | 2,09 | 2,13 | 1,43% | 565,00 |
| 18.02.2026 | 2,10 | 2,18 | 2,10 | 2,10 | 0,00% | 32.010,00 |
| 17.02.2026 | 2,15 | 2,19 | 2,10 | 2,10 | -4,11% | 1.422,00 |
| 16.02.2026 | 2,06 | 2,19 | 2,06 | 2,19 | 0,00% | 10.438,00 |
| 13.02.2026 | 2,20 | 2,20 | 2,15 | 2,19 | 0,46% | 30.901,00 |
| 12.02.2026 | 2,19 | 2,19 | 2,15 | 2,18 | 2,83% | 10.266,00 |
| 11.02.2026 | 2,10 | 2,17 | 2,10 | 2,12 | 2,91% | 6.209,00 |
| 10.02.2026 | 2,10 | 2,10 | 2,05 | 2,06 | -3,29% | 31.005,00 |
| 09.02.2026 | 2,15 | 2,15 | 2,06 | 2,13 | 0,47% | 45.142,00 |
| 06.02.2026 | 2,10 | 2,14 | 2,10 | 2,12 | 0,24% | 2.789,00 |
| 05.02.2026 | 2,12 | 2,15 | 2,10 | 2,12 | 1,20% | 18.546,00 |
| 04.02.2026 | 2,09 | 2,12 | 2,09 | 2,09 | -0,24% | 1.745,00 |
| 03.02.2026 | 2,09 | 2,14 | 2,07 | 2,10 | -2,56% | 8.334,00 |
| 02.02.2026 | 2,10 | 2,15 | 2,07 | 2,15 | 2,38% | 35.068,00 |
| 30.01.2026 | 2,13 | 2,15 | 2,10 | 2,10 | -0,47% | 15.171,00 |
| 29.01.2026 | 2,15 | 2,18 | 2,10 | 2,11 | -2,23% | 22.496,00 |
| 28.01.2026 | 2,17 | 2,17 | 2,13 | 2,16 | -0,55% | - |
| 27.01.2026 | 2,06 | 2,22 | 2,06 | 2,17 | 3,58% | 97.079,00 |
| 26.01.2026 | 2,11 | 2,11 | 2,05 | 2,10 | 2,20% | 23.262,00 |
| 23.01.2026 | 1,98 | 2,15 | 1,98 | 2,05 | 2,91% | 88.535,00 |
| 22.01.2026 | 1,90 | 2,00 | 1,90 | 1,99 | 4,84% | 240.860,00 |
| 21.01.2026 | 1,93 | 1,93 | 1,88 | 1,90 | -1,04% | 141.088,00 |
| 20.01.2026 | 1,90 | 1,95 | 1,80 | 1,92 | 1,59% | 408.095,00 |
| 19.01.2026 | 1,65 | 1,95 | 1,65 | 1,89 | 23,53% | 340.770,00 |
| 16.01.2026 | 1,53 | 1,63 | 1,53 | 1,53 | -6,13% | 37.621,00 |
| 15.01.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -1,21% | 34.666,00 |
| 14.01.2026 | 1,50 | 1,65 | 1,50 | 1,65 | 4,17% | 17.139,00 |
| 13.01.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 0,89% | 15.426,00 |
| 12.01.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | 11.674,00 |
| 09.01.2026 | 1,55 | 1,58 | 1,48 | 1,58 | 3,95% | 42.574,00 |
| 08.01.2026 | 1,53 | 1,54 | 1,45 | 1,52 | 1,47% | 33.445,00 |
| 07.01.2026 | 1,47 | 1,54 | 1,47 | 1,50 | -2,73% | 11.835,00 |
| 06.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 9.013,00 |
| 05.01.2026 | 1,48 | 1,54 | 1,47 | 1,54 | 2,58% | 6.435,00 |
| 02.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,18% | - |
| 30.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 3,72% | 19.759,00 |