6,890€
1,32%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 6,80 | 6,94 | 6,80 | 6,80 | -1,73% | 3.504,00 |
| 12.08.2026 | 6,88 | 6,92 | 6,82 | 6,92 | 1,47% | 4.057,00 |
| 11.08.2026 | 6,86 | 6,88 | 6,80 | 6,82 | -0,58% | 2.455,00 |
| 10.08.2026 | 6,84 | 6,86 | 6,78 | 6,86 | 1,18% | 12.315,00 |
| 07.08.2026 | 6,82 | 6,90 | 6,72 | 6,78 | 0,89% | 10.541,00 |
| 06.08.2026 | 6,94 | 6,94 | 6,72 | 6,72 | -2,33% | 3.441,00 |
| 05.08.2026 | 6,82 | 6,98 | 6,72 | 6,88 | 2,38% | 8.359,00 |
| 04.08.2026 | 6,76 | 6,92 | 6,72 | 6,72 | -0,88% | 3.472,00 |
| 03.08.2026 | 6,74 | 7,10 | 6,56 | 6,78 | 0,89% | 13.498,00 |
| 31.07.2026 | 7,64 | 7,64 | 6,70 | 6,72 | -9,19% | 15.382,00 |
| 30.07.2026 | 7,42 | 7,44 | 7,26 | 7,40 | 0,00% | 1.575,00 |
| 29.07.2026 | 7,20 | 7,44 | 7,14 | 7,40 | 1,37% | 6.753,00 |
| 28.07.2026 | 7,12 | 7,48 | 7,10 | 7,30 | 1,67% | 4.797,00 |
| 27.07.2026 | 7,22 | 7,28 | 7,00 | 7,18 | -1,91% | 5.333,00 |
| 24.07.2026 | 7,18 | 7,32 | 7,18 | 7,32 | 1,95% | 1.553,00 |
| 23.07.2026 | 7,34 | 7,54 | 7,06 | 7,18 | -4,01% | 2.567,00 |
| 22.07.2026 | 7,48 | 7,48 | 7,48 | 7,48 | -0,53% | 10,00 |
| 21.07.2026 | 7,26 | 7,52 | 7,26 | 7,52 | 0,53% | 1.320,00 |
| 20.07.2026 | 7,48 | 7,48 | 7,24 | 7,48 | -0,27% | 416,00 |
| 17.07.2026 | 7,30 | 7,50 | 7,16 | 7,50 | 1,35% | 2.105,00 |
| 16.07.2026 | 7,24 | 7,50 | 7,20 | 7,40 | 3,64% | 2.595,00 |
| 15.07.2026 | 7,40 | 7,42 | 7,06 | 7,14 | -1,38% | 6.203,00 |
| 14.07.2026 | 7,50 | 7,60 | 7,24 | 7,24 | -3,47% | 2.253,00 |
| 13.07.2026 | 7,36 | 7,50 | 7,34 | 7,50 | 3,88% | 949,00 |
| 10.07.2026 | 7,52 | 7,62 | 7,20 | 7,22 | -4,24% | 3.643,00 |
| 09.07.2026 | 7,56 | 7,78 | 7,54 | 7,54 | -0,26% | 2.818,00 |
| 08.07.2026 | 7,72 | 7,72 | 7,56 | 7,56 | -3,32% | 3.038,00 |
| 07.07.2026 | 8,36 | 8,36 | 7,50 | 7,82 | -7,13% | 19.923,00 |
| 06.07.2026 | 8,78 | 8,78 | 8,28 | 8,42 | -0,94% | 1.364,00 |
| 03.07.2026 | 8,40 | 8,50 | 8,16 | 8,50 | 0,24% | 1.302,00 |
| 02.07.2026 | 8,58 | 8,58 | 8,22 | 8,48 | 0,24% | 10.070,00 |
| 01.07.2026 | 8,54 | 8,54 | 8,44 | 8,46 | 0,00% | 2.984,00 |
| 30.06.2026 | 8,34 | 8,46 | 8,30 | 8,46 | -0,24% | 1.771,00 |
| 29.06.2026 | 8,24 | 8,48 | 8,24 | 8,48 | 1,19% | 1.263,00 |
| 26.06.2026 | 8,40 | 8,50 | 8,32 | 8,38 | -0,48% | 2.582,00 |
| 25.06.2026 | 8,24 | 8,48 | 8,24 | 8,42 | -0,24% | 3.281,00 |
| 24.06.2026 | 8,40 | 8,44 | 8,32 | 8,44 | 0,00% | 5.438,00 |
| 23.06.2026 | 8,78 | 8,94 | 8,44 | 8,44 | -3,21% | 2.241,00 |
| 22.06.2026 | 9,00 | 9,02 | 8,72 | 8,72 | -0,46% | 5.480,00 |
| 19.06.2026 | 8,86 | 9,02 | 8,66 | 8,76 | -0,90% | 10.036,00 |
| 18.06.2026 | 8,16 | 8,84 | 8,16 | 8,84 | 6,76% | 5.766,00 |
| 17.06.2026 | 8,40 | 8,48 | 8,28 | 8,28 | -2,13% | 1.574,00 |
| 16.06.2026 | 8,30 | 8,46 | 8,12 | 8,46 | 4,44% | 2.727,00 |
| 15.06.2026 | 8,16 | 8,50 | 8,10 | 8,10 | -0,49% | 4.341,00 |
| 12.06.2026 | 8,22 | 8,36 | 8,10 | 8,14 | -4,24% | 1.822,00 |
| 11.06.2026 | 8,16 | 8,50 | 8,14 | 8,50 | 1,19% | 4.356,00 |
| 10.06.2026 | 8,06 | 8,42 | 8,06 | 8,40 | 2,69% | 1.898,00 |
| 09.06.2026 | 8,66 | 8,66 | 8,16 | 8,18 | -3,99% | 4.466,00 |
| 08.06.2026 | 8,52 | 8,74 | 8,52 | 8,52 | 0,24% | 3.082,00 |
| 05.06.2026 | 8,52 | 8,70 | 8,50 | 8,50 | -0,23% | 6.956,00 |
| 04.06.2026 | 9,16 | 9,16 | 8,52 | 8,52 | -4,48% | 7.135,00 |
| 03.06.2026 | 8,20 | 9,18 | 8,20 | 8,92 | 8,52% | 9.009,00 |
| 02.06.2026 | 9,06 | 9,06 | 8,14 | 8,22 | -10,46% | 10.620,00 |
| 01.06.2026 | 9,68 | 9,74 | 9,08 | 9,18 | -4,18% | 19.463,00 |
| 29.05.2026 | 8,88 | 9,70 | 8,80 | 9,58 | 8,13% | 30.710,00 |
| 28.05.2026 | 8,72 | 8,86 | 8,42 | 8,86 | 1,37% | 16.706,00 |
| 27.05.2026 | 8,08 | 8,74 | 8,02 | 8,74 | 9,25% | 11.456,00 |
| 26.05.2026 | 7,88 | 8,10 | 7,84 | 8,00 | 1,27% | 12.094,00 |
| 25.05.2026 | 7,62 | 7,92 | 7,62 | 7,90 | 3,67% | 3.686,00 |
| 22.05.2026 | 7,86 | 7,90 | 7,62 | 7,62 | -3,05% | 3.143,00 |
| 21.05.2026 | 7,40 | 7,92 | 7,30 | 7,86 | 6,22% | 8.215,00 |
| 20.05.2026 | 6,80 | 7,50 | 6,80 | 7,40 | 8,82% | 9.697,00 |
| 19.05.2026 | 6,74 | 6,90 | 6,74 | 6,80 | -0,29% | 2.284,00 |
| 18.05.2026 | 6,96 | 6,96 | 6,78 | 6,82 | -2,01% | 21.099,00 |
| 15.05.2026 | 6,80 | 6,96 | 6,80 | 6,96 | 2,65% | 3.615,00 |
| 14.05.2026 | 6,98 | 6,98 | 6,78 | 6,78 | -2,87% | 6.702,00 |
| 13.05.2026 | 6,88 | 6,98 | 6,80 | 6,98 | 1,75% | 2.273,00 |
| 12.05.2026 | 6,66 | 6,98 | 6,66 | 6,86 | 2,69% | 12.777,00 |
| 11.05.2026 | 6,62 | 6,68 | 6,48 | 6,68 | 3,09% | 615,00 |
| 08.05.2026 | 6,68 | 6,68 | 6,48 | 6,48 | -3,28% | 2.664,00 |
| 07.05.2026 | 6,76 | 6,80 | 6,52 | 6,70 | -1,47% | 5.611,00 |
| 06.05.2026 | 6,62 | 6,80 | 6,48 | 6,80 | 2,10% | 7.960,00 |
| 05.05.2026 | 6,62 | 6,66 | 6,40 | 6,66 | 0,91% | 1.690,00 |
| 04.05.2026 | 6,74 | 6,74 | 6,56 | 6,60 | -2,37% | 1.086,00 |
| 30.04.2026 | 6,68 | 6,76 | 6,40 | 6,76 | 3,36% | 4.659,00 |
| 29.04.2026 | 6,42 | 6,60 | 6,36 | 6,54 | 0,62% | 2.640,00 |
| 28.04.2026 | 6,58 | 6,58 | 6,50 | 6,50 | -0,61% | 5.015,00 |
| 27.04.2026 | 6,74 | 6,74 | 6,44 | 6,54 | -3,54% | 5.865,00 |
| 24.04.2026 | 6,78 | 7,02 | 6,66 | 6,78 | -1,74% | 3.664,00 |
| 23.04.2026 | 6,92 | 7,06 | 6,70 | 6,90 | -1,71% | 3.375,00 |
| 22.04.2026 | 7,00 | 7,18 | 6,92 | 7,02 | 0,57% | 4.502,00 |
| 21.04.2026 | 6,86 | 6,98 | 6,86 | 6,98 | 0,00% | 4.935,00 |
| 20.04.2026 | 6,80 | 6,98 | 6,80 | 6,98 | 1,45% | 7.476,00 |
| 17.04.2026 | 6,78 | 6,96 | 6,68 | 6,88 | -0,29% | 3.441,00 |
| 16.04.2026 | 6,92 | 6,96 | 6,70 | 6,90 | -0,29% | 2.340,00 |
| 15.04.2026 | 6,80 | 6,92 | 6,76 | 6,92 | 3,59% | 3.400,00 |
| 14.04.2026 | 6,88 | 6,98 | 6,68 | 6,68 | 0,30% | 6.117,00 |
| 13.04.2026 | 6,56 | 6,78 | 6,56 | 6,66 | 0,91% | 9.514,00 |
| 10.04.2026 | 6,48 | 6,60 | 6,32 | 6,60 | 4,10% | 5.022,00 |
| 09.04.2026 | 6,26 | 6,46 | 6,10 | 6,34 | 1,60% | 8.291,00 |
| 08.04.2026 | 6,32 | 6,34 | 6,24 | 6,24 | -2,80% | 1.530,00 |
| 07.04.2026 | 6,40 | 6,42 | 6,20 | 6,42 | 3,55% | 2.402,00 |
| 02.04.2026 | 6,20 | 6,20 | 6,20 | 6,20 | -0,64% | 950,00 |
| 01.04.2026 | 6,32 | 6,32 | 6,20 | 6,24 | -0,32% | 2.110,00 |
| 31.03.2026 | 6,22 | 6,32 | 6,02 | 6,26 | 1,62% | 1.186,00 |
| 30.03.2026 | 6,00 | 6,16 | 6,00 | 6,16 | 2,67% | 1.319,00 |
| 27.03.2026 | 6,34 | 6,52 | 5,82 | 6,00 | -6,83% | 19.797,00 |
| 26.03.2026 | 6,64 | 6,64 | 6,34 | 6,44 | -4,17% | 1.507,00 |
| 25.03.2026 | 6,38 | 6,72 | 6,22 | 6,72 | 5,99% | 1.120,00 |
| 24.03.2026 | 5,86 | 6,34 | 5,70 | 6,34 | 7,09% | 20.590,00 |