8,225€
4,11%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 7,85 | 8,15 | 7,85 | 8,10 | 2,53% | 3.023,00 |
| 16.01.2025 | 7,85 | 7,90 | 7,70 | 7,90 | 1,28% | 4.531,00 |
| 15.01.2025 | 7,45 | 7,80 | 7,45 | 7,80 | 3,31% | 1.457,00 |
| 14.01.2025 | 7,55 | 7,55 | 7,35 | 7,55 | 2,72% | 525,00 |
| 13.01.2025 | 7,50 | 7,65 | 7,35 | 7,35 | 0,68% | 10.877,00 |
| 10.01.2025 | 7,65 | 7,65 | 7,30 | 7,30 | -5,81% | 1.535,00 |
| 09.01.2025 | 7,50 | 7,75 | 7,50 | 7,75 | 4,03% | 1.982,00 |
| 08.01.2025 | 7,70 | 7,70 | 7,45 | 7,45 | -1,32% | 820,00 |
| 07.01.2025 | 7,75 | 7,85 | 7,55 | 7,55 | -1,31% | 2.649,00 |
| 06.01.2025 | 7,65 | 7,75 | 7,65 | 7,65 | 0,00% | 5.417,00 |
| 03.01.2025 | 7,60 | 7,85 | 7,60 | 7,65 | 0,66% | 3.109,00 |
| 02.01.2025 | 7,50 | 7,65 | 7,30 | 7,60 | 2,70% | 4.148,00 |
| 30.12.2024 | 7,20 | 7,60 | 7,20 | 7,40 | -2,63% | 4.897,00 |
| 27.12.2024 | 7,65 | 7,65 | 7,25 | 7,60 | 2,01% | 7.150,00 |
| 23.12.2024 | 7,30 | 7,50 | 7,10 | 7,45 | -1,32% | 10.249,00 |
| 20.12.2024 | 7,25 | 7,65 | 7,25 | 7,55 | 3,42% | 5.815,00 |
| 19.12.2024 | 7,35 | 7,40 | 7,20 | 7,30 | -0,68% | 8.434,00 |
| 18.12.2024 | 7,55 | 7,55 | 7,35 | 7,35 | -2,65% | 14.098,00 |
| 17.12.2024 | 7,85 | 7,85 | 7,55 | 7,55 | -3,21% | 12.505,00 |
| 16.12.2024 | 7,75 | 7,85 | 7,65 | 7,80 | -0,64% | 7.367,00 |
| 13.12.2024 | 7,65 | 7,85 | 7,30 | 7,85 | 2,61% | 26.822,00 |
| 12.12.2024 | 7,70 | 8,20 | 7,60 | 7,65 | -4,38% | 14.987,00 |
| 11.12.2024 | 8,20 | 8,20 | 7,80 | 8,00 | -1,23% | 13.919,00 |
| 10.12.2024 | 8,05 | 8,25 | 8,05 | 8,10 | 1,25% | 4.891,00 |
| 09.12.2024 | 7,85 | 8,05 | 7,75 | 8,00 | 2,56% | 12.072,00 |
| 06.12.2024 | 8,20 | 8,20 | 7,80 | 7,80 | -6,02% | 6.082,00 |
| 05.12.2024 | 8,10 | 8,30 | 8,00 | 8,30 | 0,00% | 8.380,00 |
| 04.12.2024 | 8,35 | 8,35 | 7,95 | 8,30 | 3,11% | 7.058,00 |
| 03.12.2024 | 8,20 | 8,35 | 8,05 | 8,05 | -4,17% | 1.832,00 |
| 02.12.2024 | 8,25 | 8,40 | 8,05 | 8,40 | 0,60% | 5.072,00 |
| 29.11.2024 | 8,25 | 8,40 | 8,20 | 8,35 | 0,00% | 1.506,00 |
| 28.11.2024 | 8,30 | 8,35 | 8,05 | 8,35 | 0,60% | 4.019,00 |
| 27.11.2024 | 8,20 | 8,30 | 8,05 | 8,30 | 0,00% | 3.243,00 |
| 26.11.2024 | 8,25 | 8,40 | 8,20 | 8,30 | -1,78% | 1.636,00 |
| 25.11.2024 | 8,30 | 8,65 | 8,00 | 8,45 | -2,87% | 11.390,00 |
| 22.11.2024 | 9,30 | 9,30 | 8,60 | 8,70 | -6,45% | 14.329,00 |
| 21.11.2024 | 8,85 | 9,30 | 8,65 | 9,30 | 2,20% | 9.161,00 |
| 20.11.2024 | 8,50 | 9,10 | 8,10 | 9,10 | 16,67% | 13.841,00 |
| 19.11.2024 | 7,95 | 8,20 | 7,65 | 7,80 | -1,89% | 9.350,00 |
| 18.11.2024 | 8,05 | 8,30 | 7,80 | 7,95 | -4,79% | 9.366,00 |
| 15.11.2024 | 8,50 | 8,90 | 8,00 | 8,35 | 0,60% | 24.818,00 |
| 14.11.2024 | 8,70 | 8,85 | 8,10 | 8,30 | -8,79% | 10.731,00 |
| 13.11.2024 | 8,65 | 9,10 | 8,65 | 9,10 | 4,60% | 1.465,00 |
| 12.11.2024 | 9,10 | 9,10 | 8,70 | 8,70 | -5,95% | 7.344,00 |
| 11.11.2024 | 8,75 | 9,25 | 8,75 | 9,25 | 1,09% | 5.763,00 |
| 08.11.2024 | 9,20 | 9,20 | 8,90 | 9,15 | -1,08% | 3.252,00 |
| 07.11.2024 | 9,20 | 9,25 | 9,00 | 9,25 | 1,65% | 5.181,00 |
| 06.11.2024 | 8,85 | 9,20 | 8,75 | 9,10 | -1,09% | 4.959,00 |
| 05.11.2024 | 9,10 | 9,30 | 8,90 | 9,20 | 2,22% | 11.368,00 |
| 04.11.2024 | 9,65 | 9,85 | 8,85 | 9,00 | -6,74% | 21.457,00 |
| 01.11.2024 | 9,65 | 9,85 | 9,55 | 9,65 | 0,52% | 5.084,00 |
| 31.10.2024 | 10,80 | 10,80 | 8,60 | 9,60 | -11,93% | 26.193,00 |
| 30.10.2024 | 11,30 | 11,30 | 10,70 | 10,90 | -6,03% | 4.526,00 |
| 29.10.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | 4.491,00 |
| 28.10.2024 | 11,10 | 11,50 | 11,00 | 11,20 | 0,90% | 5.180,00 |
| 25.10.2024 | 11,10 | 11,40 | 11,10 | 11,10 | -1,77% | 2.151,00 |
| 24.10.2024 | 10,60 | 11,30 | 10,60 | 11,30 | 9,71% | 4.472,00 |
| 23.10.2024 | 11,30 | 11,30 | 10,30 | 10,30 | -6,36% | 4.434,00 |
| 22.10.2024 | 11,00 | 11,10 | 10,70 | 11,00 | 1,85% | 6.492,00 |
| 21.10.2024 | 11,10 | 11,30 | 10,80 | 10,80 | -2,70% | 4.015,00 |
| 18.10.2024 | 11,30 | 11,40 | 10,90 | 11,10 | -0,89% | 4.024,00 |
| 17.10.2024 | 11,10 | 11,30 | 11,10 | 11,20 | 0,00% | 1.933,00 |
| 16.10.2024 | 11,10 | 11,30 | 10,90 | 11,20 | 0,90% | 4.793,00 |
| 15.10.2024 | 11,20 | 11,30 | 11,10 | 11,10 | -0,89% | 1.917,00 |
| 14.10.2024 | 11,10 | 11,40 | 11,10 | 11,20 | -0,88% | 11.727,00 |
| 11.10.2024 | 10,90 | 11,40 | 10,90 | 11,30 | 4,63% | 6.064,00 |
| 10.10.2024 | 11,10 | 11,40 | 10,80 | 10,80 | -2,70% | 5.452,00 |
| 09.10.2024 | 10,80 | 11,30 | 10,80 | 11,10 | 4,72% | 7.100,00 |
| 08.10.2024 | 11,60 | 11,60 | 10,60 | 10,60 | -7,83% | 9.758,00 |
| 07.10.2024 | 11,50 | 11,60 | 11,40 | 11,50 | 1,77% | 1.073,00 |
| 04.10.2024 | 11,70 | 11,80 | 11,30 | 11,30 | -5,04% | 1.012,00 |
| 03.10.2024 | 11,30 | 11,90 | 11,30 | 11,90 | 5,31% | 4.268,00 |
| 02.10.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | 330,00 |
| 01.10.2024 | 11,40 | 11,70 | 11,40 | 11,60 | 1,75% | 2.868,00 |
| 30.09.2024 | 11,40 | 11,70 | 11,40 | 11,40 | 0,00% | 2.023,00 |
| 27.09.2024 | 11,40 | 11,40 | 11,30 | 11,40 | -1,72% | 1.487,00 |
| 26.09.2024 | 11,50 | 11,70 | 11,30 | 11,60 | 4,50% | 2.028,00 |
| 25.09.2024 | 11,50 | 11,50 | 11,10 | 11,10 | -1,77% | 2.771,00 |
| 24.09.2024 | 11,10 | 11,30 | 11,00 | 11,30 | 0,89% | 701,00 |
| 23.09.2024 | 11,50 | 11,50 | 11,00 | 11,20 | -1,75% | 3.427,00 |
| 20.09.2024 | 11,20 | 11,50 | 11,20 | 11,40 | 0,88% | 2.710,00 |
| 19.09.2024 | 11,30 | 11,50 | 10,70 | 11,30 | -0,88% | 9.195,00 |
| 18.09.2024 | 11,40 | 11,50 | 11,30 | 11,40 | 2,70% | 1.967,00 |
| 17.09.2024 | 11,40 | 11,50 | 11,10 | 11,10 | -2,63% | 2.742,00 |
| 16.09.2024 | 11,30 | 11,40 | 11,10 | 11,40 | 0,88% | 4.072,00 |
| 13.09.2024 | 11,00 | 11,40 | 11,00 | 11,30 | -0,88% | 2.145,00 |
| 12.09.2024 | 11,20 | 11,40 | 11,00 | 11,40 | 7,55% | 305,00 |
| 11.09.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -4,50% | 3.613,00 |
| 10.09.2024 | 11,10 | 11,30 | 10,80 | 11,10 | -1,77% | 847,00 |
| 09.09.2024 | 11,50 | 11,50 | 11,10 | 11,30 | 1,80% | 1.987,00 |
| 06.09.2024 | 11,30 | 11,50 | 11,10 | 11,10 | -0,89% | 3.574,00 |
| 05.09.2024 | 11,10 | 11,30 | 11,10 | 11,20 | 0,90% | 2.020,00 |
| 04.09.2024 | 11,40 | 11,40 | 11,00 | 11,10 | 0,00% | 2.225,00 |
| 03.09.2024 | 11,60 | 11,60 | 11,10 | 11,10 | -2,63% | 7.363,00 |
| 02.09.2024 | 11,60 | 11,60 | 11,20 | 11,40 | 1,79% | 904,00 |
| 30.08.2024 | 11,10 | 11,40 | 11,10 | 11,20 | -1,75% | 1.644,00 |
| 29.08.2024 | 11,40 | 11,40 | 11,10 | 11,40 | 0,88% | 4.350,00 |
| 28.08.2024 | 11,50 | 11,50 | 11,10 | 11,30 | -0,88% | 3.746,00 |
| 27.08.2024 | 11,40 | 11,70 | 11,40 | 11,40 | -2,56% | 2.573,00 |
| 26.08.2024 | 11,80 | 11,90 | 11,20 | 11,70 | -1,68% | 5.133,00 |