8,300€
-6,21%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 8,80 | 8,85 | 8,00 | 8,30 | -6,21% | 38.545,00 |
| 14.11.2024 | 8,90 | 8,90 | 8,60 | 8,85 | -0,56% | 10.678,00 |
| 13.11.2024 | 8,85 | 8,90 | 8,70 | 8,90 | 1,14% | 6.446,00 |
| 12.11.2024 | 9,10 | 9,15 | 8,70 | 8,80 | -3,30% | 16.732,00 |
| 11.11.2024 | 9,05 | 9,15 | 8,90 | 9,10 | 1,11% | 15.660,00 |
| 08.11.2024 | 9,30 | 9,30 | 9,00 | 9,00 | -1,64% | 7.252,00 |
| 07.11.2024 | 9,15 | 9,30 | 9,00 | 9,15 | 1,10% | 8.247,00 |
| 06.11.2024 | 9,10 | 9,20 | 9,05 | 9,05 | 0,00% | 8.235,00 |
| 05.11.2024 | 9,15 | 9,35 | 8,90 | 9,05 | 1,69% | 24.751,00 |
| 04.11.2024 | 9,45 | 9,80 | 8,90 | 8,90 | -6,32% | 35.280,00 |
| 01.11.2024 | 9,65 | 9,80 | 9,45 | 9,50 | 0,00% | 8.619,00 |
| 31.10.2024 | 10,70 | 10,70 | 8,80 | 9,50 | -11,21% | 50.345,00 |
| 30.10.2024 | 11,50 | 11,50 | 10,70 | 10,70 | -6,96% | 2.945,00 |
| 29.10.2024 | 11,50 | 11,80 | 11,40 | 11,50 | 0,00% | 10.472,00 |
| 28.10.2024 | 11,20 | 11,50 | 11,00 | 11,50 | 1,77% | 10.898,00 |
| 25.10.2024 | 11,10 | 11,40 | 11,00 | 11,30 | 0,89% | 8.119,00 |
| 24.10.2024 | 11,00 | 11,20 | 10,90 | 11,20 | 2,75% | 8.899,00 |
| 23.10.2024 | 11,00 | 11,00 | 10,70 | 10,90 | -2,68% | 5.270,00 |
| 22.10.2024 | 11,00 | 11,20 | 10,70 | 11,20 | 1,82% | 5.241,00 |
| 21.10.2024 | 11,10 | 11,20 | 10,90 | 11,00 | -0,90% | 7.513,00 |
| 18.10.2024 | 11,30 | 11,30 | 10,70 | 11,10 | -3,48% | 7.325,00 |
| 17.10.2024 | 11,20 | 11,50 | 11,00 | 11,50 | 2,68% | 6.258,00 |
| 16.10.2024 | 11,30 | 11,30 | 10,90 | 11,20 | 0,00% | 5.575,00 |
| 15.10.2024 | 11,35 | 11,50 | 11,15 | 11,20 | 0,00% | - |
| 14.10.2024 | 11,20 | 11,40 | 11,10 | 11,20 | -0,88% | 11.930,00 |
| 11.10.2024 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | 15.839,00 |
| 10.10.2024 | 11,10 | 11,40 | 10,90 | 11,00 | -2,65% | 3.977,00 |
| 09.10.2024 | 10,90 | 11,30 | 10,90 | 11,30 | 4,63% | 2.367,00 |
| 08.10.2024 | 11,80 | 11,80 | 10,80 | 10,80 | -7,69% | 10.480,00 |
| 07.10.2024 | 11,60 | 11,70 | 10,90 | 11,70 | 2,63% | 6.498,00 |
| 04.10.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -3,39% | 2.587,00 |
| 03.10.2024 | 11,40 | 11,90 | 11,40 | 11,80 | 3,51% | 3.412,00 |
| 02.10.2024 | 11,70 | 11,70 | 11,30 | 11,40 | -1,72% | 2.027,00 |
| 01.10.2024 | 11,40 | 11,90 | 11,30 | 11,60 | 1,75% | 9.129,00 |
| 30.09.2024 | 11,70 | 11,70 | 11,30 | 11,40 | -1,72% | 4.077,00 |
| 27.09.2024 | 11,40 | 11,60 | 11,30 | 11,60 | 1,75% | 2.846,00 |
| 26.09.2024 | 11,30 | 11,70 | 11,30 | 11,40 | 0,88% | 8.157,00 |
| 25.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | 2.027,00 |
| 24.09.2024 | 11,10 | 11,40 | 10,80 | 11,40 | 1,79% | 8.794,00 |
| 23.09.2024 | 11,50 | 11,50 | 11,10 | 11,20 | -2,61% | 7.889,00 |
| 20.09.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | 3.085,00 |
| 19.09.2024 | 11,50 | 11,50 | 10,90 | 11,40 | 0,00% | 11.479,00 |
| 18.09.2024 | 11,30 | 11,50 | 11,20 | 11,40 | 0,88% | 3.081,00 |
| 17.09.2024 | 11,20 | 11,50 | 11,20 | 11,30 | 0,89% | 11.604,00 |
| 16.09.2024 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | 357,00 |
| 13.09.2024 | 11,00 | 11,30 | 11,00 | 11,10 | -0,89% | 3.912,00 |
| 12.09.2024 | 10,90 | 11,20 | 10,90 | 11,20 | 3,70% | 4.847,00 |
| 11.09.2024 | 10,80 | 10,80 | 10,70 | 10,80 | 0,00% | 602,00 |
| 10.09.2024 | 11,10 | 11,30 | 10,80 | 10,80 | -2,70% | 5.343,00 |
| 09.09.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | 1.440,00 |
| 06.09.2024 | 11,30 | 11,40 | 11,20 | 11,20 | -0,88% | 9.029,00 |
| 05.09.2024 | 11,30 | 11,30 | 11,00 | 11,30 | 1,80% | 3.040,00 |
| 04.09.2024 | 11,10 | 11,30 | 11,00 | 11,10 | -1,77% | 10.574,00 |
| 03.09.2024 | 11,40 | 11,40 | 11,20 | 11,30 | 0,00% | 6.080,00 |
| 02.09.2024 | 11,30 | 11,40 | 11,20 | 11,30 | 0,00% | 4.059,00 |
| 30.08.2024 | 11,30 | 11,30 | 11,10 | 11,30 | 0,89% | 3.558,00 |
| 29.08.2024 | 11,20 | 11,30 | 11,10 | 11,20 | -1,75% | 5.352,00 |
| 28.08.2024 | 11,40 | 11,50 | 11,20 | 11,40 | -1,72% | 6.804,00 |
| 27.08.2024 | 11,50 | 11,70 | 11,40 | 11,60 | 1,75% | 5.350,00 |
| 26.08.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -3,39% | 14.415,00 |
| 23.08.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 1.046,00 |
| 22.08.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | 4.258,00 |
| 21.08.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,84% | 1.365,00 |
| 20.08.2024 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | 1.945,00 |
| 19.08.2024 | 12,00 | 12,10 | 11,90 | 11,90 | -0,83% | 7.652,00 |
| 16.08.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -1,64% | 2.581,00 |
| 15.08.2024 | 12,40 | 12,50 | 12,20 | 12,20 | -2,40% | 1.577,00 |
| 14.08.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 1.364,00 |
| 13.08.2024 | 12,90 | 13,00 | 12,30 | 12,30 | -4,65% | 6.818,00 |
| 12.08.2024 | 12,50 | 12,90 | 12,30 | 12,90 | 4,88% | 5.472,00 |
| 09.08.2024 | 11,90 | 12,40 | 11,90 | 12,30 | 2,50% | 6.150,00 |
| 08.08.2024 | 11,90 | 12,30 | 11,90 | 12,00 | 1,69% | 17.810,00 |
| 07.08.2024 | 11,80 | 11,90 | 11,70 | 11,80 | 0,85% | 5.621,00 |
| 06.08.2024 | 11,80 | 12,00 | 11,70 | 11,70 | 0,00% | 7.411,00 |
| 05.08.2024 | 12,10 | 12,10 | 11,40 | 11,70 | -5,65% | 16.452,00 |
| 02.08.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -3,13% | 14.991,00 |
| 01.08.2024 | 13,40 | 13,40 | 12,50 | 12,80 | -3,76% | 28.722,00 |
| 31.07.2024 | 12,80 | 13,60 | 12,80 | 13,30 | 3,91% | 33.679,00 |
| 30.07.2024 | 12,80 | 13,00 | 12,60 | 12,80 | 0,00% | 14.380,00 |
| 29.07.2024 | 13,30 | 13,40 | 12,60 | 12,80 | -0,78% | 14.649,00 |
| 26.07.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 4,03% | 1.339,00 |
| 25.07.2024 | 13,30 | 13,30 | 12,40 | 12,40 | -5,34% | 11.273,00 |
| 24.07.2024 | 13,40 | 13,50 | 13,00 | 13,10 | -2,96% | 8.342,00 |
| 23.07.2024 | 13,20 | 13,60 | 13,10 | 13,50 | 3,85% | 19.717,00 |
| 22.07.2024 | 12,50 | 13,30 | 12,40 | 13,00 | 4,84% | 21.163,00 |
| 19.07.2024 | 11,80 | 12,40 | 11,80 | 12,40 | 5,08% | 9.741,00 |
| 18.07.2024 | 11,60 | 12,00 | 11,30 | 11,80 | 4,42% | 13.792,00 |
| 17.07.2024 | 11,50 | 11,60 | 11,30 | 11,30 | -1,74% | 6.867,00 |
| 16.07.2024 | 11,20 | 11,80 | 11,00 | 11,50 | 1,77% | 35.253,00 |
| 15.07.2024 | 11,60 | 11,70 | 11,10 | 11,30 | -1,74% | 9.277,00 |
| 12.07.2024 | 11,60 | 11,70 | 11,50 | 11,50 | -0,86% | 26.706,00 |
| 11.07.2024 | 11,30 | 11,60 | 11,20 | 11,60 | 2,65% | 7.106,00 |
| 10.07.2024 | 11,50 | 11,50 | 10,50 | 11,30 | -3,42% | 12.478,00 |
| 09.07.2024 | 12,10 | 12,30 | 11,60 | 11,70 | -0,85% | 10.896,00 |
| 08.07.2024 | 11,40 | 11,80 | 11,20 | 11,80 | 2,61% | 6.489,00 |
| 05.07.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | 1.279,00 |
| 04.07.2024 | 11,50 | 11,50 | 11,00 | 11,40 | -0,87% | 2.535,00 |
| 03.07.2024 | 10,80 | 11,50 | 10,60 | 11,50 | 6,48% | 6.883,00 |
| 02.07.2024 | 10,80 | 10,80 | 10,10 | 10,80 | -0,92% | 6.789,00 |
| 01.07.2024 | 11,50 | 11,50 | 10,90 | 10,90 | -3,54% | 3.570,00 |