21,600€
5,88%
Echtzeit-Aktienkurs CAMERIT AG
Bid:
Ask:
Aktienkurse zur CAMERIT AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,70 | 21,70 | 20,40 | 20,40 | -0,97% | - |
| 27.11.2025 | 21,00 | 21,80 | 20,60 | 20,60 | 3,00% | - |
| 26.11.2025 | 21,00 | 21,00 | 20,00 | 20,00 | -4,76% | - |
| 25.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 24.11.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 10,00% | - |
| 21.11.2025 | 21,00 | 22,00 | 19,40 | 20,00 | -9,09% | - |
| 20.11.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 10,00% | 2,00 |
| 19.11.2025 | 21,00 | 21,00 | 20,00 | 20,00 | 3,63% | - |
| 18.11.2025 | 21,00 | 21,00 | 19,30 | 19,30 | -3,50% | - |
| 17.11.2025 | 21,00 | 21,00 | 19,00 | 20,00 | -1,96% | - |
| 14.11.2025 | 21,40 | 21,50 | 20,40 | 20,40 | 0,00% | - |
| 13.11.2025 | 21,40 | 21,40 | 20,40 | 20,40 | 0,00% | 185,00 |
| 12.11.2025 | 21,40 | 21,40 | 20,40 | 20,40 | 0,00% | - |
| 11.11.2025 | 21,40 | 21,40 | 20,40 | 20,40 | 0,00% | - |
| 07.11.2025 | 21,40 | 21,40 | 20,40 | 20,40 | 0,00% | 47,00 |
| 06.11.2025 | 21,40 | 21,40 | 20,40 | 20,40 | 0,00% | - |
| 05.11.2025 | 21,40 | 21,40 | 20,40 | 20,40 | -4,67% | - |
| 04.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 03.11.2025 | 20,85 | 21,80 | 20,85 | 21,40 | 0,00% | - |
| 31.10.2025 | 20,85 | 21,60 | 20,85 | 21,40 | 1,90% | - |
| 30.10.2025 | 20,85 | 21,40 | 20,85 | 21,00 | -2,33% | - |
| 29.10.2025 | 20,85 | 21,50 | 20,85 | 21,50 | 0,47% | - |
| 28.10.2025 | 20,85 | 21,60 | 20,85 | 21,40 | 0,00% | - |
| 27.10.2025 | 21,60 | 21,70 | 20,85 | 21,40 | 9,74% | 2.050,00 |
| 24.10.2025 | 20,45 | 20,45 | 19,50 | 19,50 | 0,00% | - |
| 23.10.2025 | 20,45 | 20,45 | 19,50 | 19,50 | 0,00% | 2.700,00 |
| 21.10.2025 | 20,45 | 20,45 | 19,50 | 19,50 | 0,00% | - |
| 20.10.2025 | 20,45 | 20,45 | 19,50 | 19,50 | -8,88% | - |
| 17.10.2025 | 20,45 | 21,40 | 20,45 | 21,40 | 9,74% | 10,00 |
| 16.10.2025 | 20,45 | 20,45 | 19,50 | 19,50 | -0,51% | - |
| 15.10.2025 | 20,50 | 21,00 | 19,60 | 19,60 | -8,41% | - |
| 14.10.2025 | 20,55 | 21,40 | 20,55 | 21,40 | 2,88% | 1,00 |
| 13.10.2025 | 20,45 | 21,10 | 20,45 | 20,80 | 0,00% | - |
| 10.10.2025 | 20,25 | 20,80 | 20,25 | 20,80 | 6,67% | 3,00 |
| 09.10.2025 | 20,25 | 20,25 | 19,50 | 19,50 | -5,34% | - |
| 07.10.2025 | 20,05 | 20,60 | 20,05 | 20,60 | -0,96% | - |
| 06.10.2025 | 20,15 | 20,80 | 20,15 | 20,80 | 6,67% | 100,00 |
| 03.10.2025 | 20,15 | 20,15 | 19,50 | 19,50 | -0,51% | - |
| 02.10.2025 | 20,20 | 20,20 | 19,60 | 19,60 | -1,01% | - |
| 01.10.2025 | 20,30 | 20,30 | 19,80 | 19,80 | -1,98% | - |
| 30.09.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -1,46% | - |
| 29.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 26.09.2025 | 21,10 | 21,60 | 20,20 | 20,20 | 0,00% | - |
| 25.09.2025 | 20,60 | 20,80 | 20,20 | 20,20 | 0,00% | - |
| 24.09.2025 | 21,10 | 21,10 | 20,20 | 20,20 | 0,00% | - |
| 23.09.2025 | 20,60 | 21,10 | 20,20 | 20,20 | 0,00% | - |
| 22.09.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 19.09.2025 | 20,85 | 22,00 | 20,40 | 20,40 | 2,51% | - |
| 18.09.2025 | 20,85 | 20,85 | 19,90 | 19,90 | 0,00% | - |
| 17.09.2025 | 20,85 | 20,85 | 19,90 | 19,90 | 0,00% | 720,00 |
| 16.09.2025 | 20,90 | 20,90 | 19,90 | 19,90 | -0,50% | - |
| 15.09.2025 | 20,90 | 21,40 | 20,00 | 20,00 | 0,00% | - |
| 12.09.2025 | 20,90 | 21,40 | 20,00 | 20,00 | 0,00% | - |
| 11.09.2025 | 20,70 | 21,40 | 20,00 | 20,00 | -5,66% | - |
| 10.09.2025 | 20,90 | 21,20 | 20,70 | 21,20 | 6,00% | - |
| 08.09.2025 | 20,90 | 20,90 | 20,00 | 20,00 | 0,00% | 3,00 |
| 05.09.2025 | 20,90 | 21,40 | 20,00 | 20,00 | 0,00% | - |
| 04.09.2025 | 20,90 | 20,90 | 20,00 | 20,00 | 0,00% | - |
| 03.09.2025 | 20,50 | 20,60 | 20,00 | 20,00 | 0,00% | - |
| 02.09.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -1,48% | 3,00 |
| 01.09.2025 | 20,25 | 20,30 | 18,80 | 20,30 | 2,01% | - |
| 29.08.2025 | 20,85 | 20,85 | 19,90 | 19,90 | -3,16% | - |
| 28.08.2025 | 20,85 | 21,20 | 20,55 | 20,55 | 3,27% | - |
| 27.08.2025 | 20,85 | 20,85 | 19,90 | 19,90 | -0,50% | - |
| 26.08.2025 | 20,90 | 20,90 | 20,00 | 20,00 | -4,31% | - |
| 25.08.2025 | 20,90 | 20,90 | 20,40 | 20,90 | 0,00% | 56,00 |
| 22.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 21.08.2025 | 20,90 | 21,40 | 20,70 | 20,70 | -0,96% | 50,00 |
| 20.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 19.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 18.08.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 14.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 13.08.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 2,77% | - |
| 12.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 11.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 08.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 07.08.2025 | 20,05 | 20,05 | 19,85 | 19,85 | -1,00% | 6,00 |
| 06.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 05.08.2025 | 20,05 | 21,60 | 20,05 | 20,05 | 0,00% | 5,00 |
| 04.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -5,42% | - |
| 01.08.2025 | 20,05 | 21,20 | 20,05 | 21,20 | 5,74% | - |
| 31.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | 5,00 |
| 30.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 29.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 28.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 25.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 4,97% | - |
| 24.07.2025 | 20,05 | 20,05 | 19,10 | 19,10 | -4,74% | - |
| 23.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 22.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 21.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 18.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 17.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 16.07.2025 | 20,05 | 20,30 | 20,05 | 20,10 | 0,25% | - |
| 15.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 14.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 11.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 10.07.2025 | 20,50 | 20,50 | 20,05 | 20,05 | -2,20% | 3,00 |
| 09.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | 50,00 |
| 08.07.2025 | 20,50 | 20,60 | 20,05 | 20,30 | 0,00% | - |