8,825€
-5,11%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,30 | 9,30 | 8,83 | 8,83 | -5,11% | 1.241,00 |
| 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 |
| 23.08.2024 | 12,00 | 12,00 | 11,60 | 11,90 | 0,00% | 1.230,00 |
| 22.08.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | 2.355,00 |
| 21.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 206,00 |
| 20.08.2024 | 11,90 | 12,10 | 11,90 | 11,90 | -0,83% | 2.266,00 |
| 19.08.2024 | 12,10 | 12,30 | 11,90 | 12,00 | -2,44% | 4.455,00 |
| 16.08.2024 | 12,20 | 12,50 | 12,10 | 12,30 | -0,81% | 2.896,00 |
| 15.08.2024 | 12,40 | 12,50 | 12,40 | 12,40 | -0,80% | 1.340,00 |
| 14.08.2024 | 12,30 | 12,70 | 12,30 | 12,50 | 0,00% | 737,00 |
| 13.08.2024 | 13,20 | 13,20 | 12,20 | 12,50 | -5,30% | 3.107,00 |
| 12.08.2024 | 12,90 | 13,20 | 12,60 | 13,20 | 3,94% | 6.306,00 |
| 09.08.2024 | 12,30 | 12,70 | 12,10 | 12,70 | 3,25% | 5.332,00 |
| 08.08.2024 | 11,90 | 12,40 | 11,80 | 12,30 | 3,36% | 4.368,00 |
| 07.08.2024 | 11,90 | 12,00 | 11,60 | 11,90 | -0,83% | 8.171,00 |
| 06.08.2024 | 12,10 | 12,10 | 11,90 | 12,00 | 3,45% | 6.707,00 |
| 05.08.2024 | 12,50 | 12,50 | 11,30 | 11,60 | -8,66% | 18.199,00 |
| 02.08.2024 | 12,80 | 12,80 | 12,40 | 12,70 | -2,31% | 5.791,00 |
| 01.08.2024 | 13,50 | 13,50 | 12,60 | 13,00 | -2,99% | 13.461,00 |
| 31.07.2024 | 12,90 | 13,80 | 12,70 | 13,40 | 3,08% | 28.807,00 |
| 30.07.2024 | 13,30 | 13,30 | 12,60 | 13,00 | 0,00% | 4.084,00 |
| 29.07.2024 | 13,20 | 13,70 | 12,60 | 13,00 | 2,36% | 9.115,00 |
| 26.07.2024 | 12,50 | 12,90 | 12,50 | 12,70 | 1,60% | 4.297,00 |
| 25.07.2024 | 13,30 | 13,30 | 12,40 | 12,50 | -4,58% | 12.808,00 |
| 24.07.2024 | 13,50 | 13,60 | 13,00 | 13,10 | -5,76% | 8.406,00 |
| 23.07.2024 | 13,30 | 14,10 | 13,10 | 13,90 | 5,30% | 21.562,00 |
| 22.07.2024 | 12,60 | 13,30 | 12,40 | 13,20 | 6,45% | 11.154,00 |
| 19.07.2024 | 12,00 | 12,40 | 11,90 | 12,40 | 3,33% | 13.109,00 |
| 18.07.2024 | 11,50 | 12,00 | 11,40 | 12,00 | 4,35% | 10.199,00 |
| 17.07.2024 | 11,80 | 11,80 | 11,20 | 11,50 | -1,71% | 4.538,00 |
| 16.07.2024 | 11,30 | 11,70 | 10,80 | 11,70 | 0,86% | 8.543,00 |
| 15.07.2024 | 11,30 | 11,60 | 11,30 | 11,60 | -0,85% | 1.080,00 |
| 12.07.2024 | 11,70 | 11,70 | 11,60 | 11,70 | 0,86% | 1.000,00 |
| 11.07.2024 | 11,10 | 11,60 | 11,10 | 11,60 | 3,57% | 4.670,00 |
| 10.07.2024 | 11,70 | 11,70 | 10,80 | 11,20 | -3,45% | 5.339,00 |
| 09.07.2024 | 12,00 | 12,90 | 11,40 | 11,60 | 0,00% | 6.290,00 |
| 08.07.2024 | 11,80 | 11,80 | 11,10 | 11,60 | 1,75% | 4.118,00 |