63,600€
2,25%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 63,90 | 64,25 | 63,60 | 63,70 | -0,31% | - |
| 22.08.2025 | 63,20 | 64,10 | 63,00 | 63,90 | 1,35% | - |
| 21.08.2025 | 63,45 | 63,75 | 62,65 | 63,05 | -0,16% | - |
| 20.08.2025 | 64,05 | 64,50 | 62,70 | 63,15 | -1,79% | - |
| 19.08.2025 | 63,75 | 64,40 | 63,70 | 64,30 | 0,70% | - |
| 18.08.2025 | 63,05 | 64,80 | 63,00 | 63,85 | 0,87% | - |
| 15.08.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,08% | - |
| 14.08.2025 | 62,95 | 64,25 | 62,85 | 63,35 | -0,16% | - |
| 13.08.2025 | 63,25 | 64,10 | 63,20 | 63,45 | 0,55% | - |
| 12.08.2025 | 62,30 | 63,15 | 62,30 | 63,10 | 1,04% | - |
| 11.08.2025 | 62,90 | 63,50 | 61,80 | 62,45 | -0,56% | - |
| 08.08.2025 | 62,65 | 63,30 | 62,40 | 62,80 | 0,08% | 800,00 |
| 07.08.2025 | 62,30 | 64,30 | 62,20 | 62,75 | 0,72% | - |
| 06.08.2025 | 61,95 | 63,65 | 61,60 | 62,30 | 0,56% | - |
| 05.08.2025 | 59,70 | 62,00 | 59,70 | 61,95 | 3,34% | - |
| 04.08.2025 | 58,80 | 60,45 | 58,80 | 59,95 | 1,44% | - |
| 01.08.2025 | 59,45 | 59,75 | 58,45 | 59,10 | -1,01% | - |
| 31.07.2025 | 59,85 | 61,05 | 59,40 | 59,70 | -0,50% | - |
| 30.07.2025 | 59,45 | 60,25 | 59,05 | 60,00 | 0,93% | - |
| 29.07.2025 | 58,25 | 59,75 | 58,25 | 59,45 | 1,89% | - |
| 28.07.2025 | 56,70 | 58,90 | 56,70 | 58,35 | 0,00% | - |
| 25.07.2025 | 59,05 | 59,05 | 57,85 | 58,35 | -0,43% | - |
| 24.07.2025 | 59,10 | 59,10 | 58,25 | 58,60 | -0,51% | - |
| 23.07.2025 | 59,00 | 59,55 | 58,50 | 58,90 | -0,25% | - |
| 22.07.2025 | 59,95 | 60,10 | 58,95 | 59,05 | -1,01% | - |
| 21.07.2025 | 59,60 | 60,75 | 59,35 | 59,65 | 0,25% | - |
| 18.07.2025 | 59,40 | 60,90 | 59,35 | 59,50 | 0,42% | - |
| 17.07.2025 | 57,85 | 59,90 | 57,85 | 59,25 | 3,22% | - |
| 16.07.2025 | 57,00 | 57,80 | 57,00 | 57,40 | 0,70% | - |
| 15.07.2025 | 57,00 | 57,90 | 56,90 | 57,00 | 0,18% | - |
| 14.07.2025 | 56,20 | 56,95 | 56,05 | 56,90 | 0,35% | - |
| 11.07.2025 | 56,40 | 56,85 | 56,35 | 56,70 | -0,53% | - |
| 10.07.2025 | 57,20 | 57,60 | 56,75 | 57,00 | -0,35% | - |
| 09.07.2025 | 56,95 | 57,60 | 56,85 | 57,20 | 0,35% | - |
| 08.07.2025 | 56,90 | 57,25 | 56,65 | 57,00 | -0,09% | - |
| 07.07.2025 | 55,35 | 57,05 | 55,25 | 57,05 | 3,16% | - |
| 04.07.2025 | 55,80 | 55,80 | 55,10 | 55,30 | -1,43% | - |
| 03.07.2025 | 54,20 | 56,15 | 54,20 | 56,10 | 0,54% | - |
| 02.07.2025 | 56,45 | 56,70 | 55,65 | 55,80 | -2,36% | - |
| 01.07.2025 | 56,50 | 57,50 | 56,50 | 57,15 | 0,44% | - |
| 30.06.2025 | 56,85 | 58,05 | 56,70 | 56,90 | 0,62% | - |
| 27.06.2025 | 53,90 | 56,65 | 53,90 | 56,55 | 1,98% | - |
| 26.06.2025 | 54,75 | 55,45 | 54,25 | 55,45 | 1,28% | - |
| 25.06.2025 | 55,15 | 55,95 | 54,40 | 54,75 | -0,73% | - |
| 24.06.2025 | 54,30 | 55,95 | 54,30 | 55,15 | -1,16% | - |
| 23.06.2025 | 54,80 | 56,40 | 54,80 | 55,80 | -1,06% | - |
| 20.06.2025 | 55,85 | 56,90 | 55,75 | 56,40 | 0,98% | - |
| 19.06.2025 | 56,55 | 56,55 | 55,40 | 55,85 | -1,24% | - |
| 18.06.2025 | 56,20 | 56,70 | 55,85 | 56,55 | 0,62% | - |
| 17.06.2025 | 54,20 | 56,35 | 54,20 | 56,20 | 0,90% | - |
| 16.06.2025 | 55,30 | 55,95 | 55,20 | 55,70 | 0,72% | - |
| 13.06.2025 | 54,80 | 55,40 | 53,70 | 55,30 | 0,91% | - |
| 12.06.2025 | 53,10 | 56,20 | 53,10 | 54,80 | 0,37% | - |
| 11.06.2025 | 53,30 | 55,25 | 53,30 | 54,60 | -0,36% | - |
| 10.06.2025 | 53,40 | 55,45 | 53,40 | 54,80 | -0,18% | - |
| 09.06.2025 | 53,80 | 55,30 | 53,80 | 54,90 | -0,72% | - |
| 06.06.2025 | 55,20 | 56,00 | 54,95 | 55,30 | 0,18% | - |
| 05.06.2025 | 53,70 | 55,75 | 53,70 | 55,20 | 0,00% | - |
| 04.06.2025 | 53,30 | 55,25 | 53,30 | 55,20 | 0,73% | - |
| 03.06.2025 | 54,10 | 55,85 | 54,10 | 54,80 | -1,53% | - |
| 02.06.2025 | 54,20 | 56,05 | 54,20 | 55,65 | -0,09% | - |
| 30.05.2025 | 54,10 | 56,20 | 54,10 | 55,70 | 0,09% | - |
| 29.05.2025 | 55,40 | 55,80 | 55,15 | 55,65 | 0,45% | - |
| 28.05.2025 | 54,90 | 56,50 | 54,70 | 55,40 | 0,91% | - |
| 27.05.2025 | 54,10 | 55,15 | 53,90 | 54,90 | 1,48% | - |
| 26.05.2025 | 54,10 | 55,80 | 54,10 | 54,10 | -2,70% | - |
| 23.05.2025 | 55,60 | 56,30 | 54,90 | 55,60 | 0,09% | - |
| 22.05.2025 | 56,40 | 56,45 | 55,15 | 55,55 | -1,51% | - |
| 21.05.2025 | 54,90 | 56,95 | 54,90 | 56,40 | 2,73% | - |
| 20.05.2025 | 53,10 | 55,85 | 53,10 | 54,90 | 0,55% | - |
| 19.05.2025 | 53,80 | 55,60 | 53,80 | 54,60 | -1,27% | - |
| 16.05.2025 | 52,70 | 55,30 | 52,70 | 55,30 | 4,83% | - |
| 15.05.2025 | 51,60 | 53,40 | 51,18 | 52,75 | 2,23% | - |
| 14.05.2025 | 49,90 | 51,60 | 49,90 | 51,60 | 0,58% | - |
| 13.05.2025 | 49,90 | 51,65 | 49,90 | 51,30 | 0,00% | - |
| 12.05.2025 | 50,90 | 52,40 | 50,78 | 51,30 | -2,10% | - |
| 09.05.2025 | 49,80 | 52,40 | 49,80 | 52,40 | 2,34% | - |
| 08.05.2025 | 50,10 | 51,20 | 50,03 | 51,20 | 2,20% | - |
| 07.05.2025 | 48,70 | 50,13 | 48,70 | 50,10 | 0,10% | - |
| 06.05.2025 | 49,90 | 52,10 | 49,73 | 50,05 | -2,53% | - |
| 05.05.2025 | 48,55 | 51,35 | 48,55 | 51,35 | 2,96% | - |
| 02.05.2025 | 48,95 | 49,93 | 48,63 | 49,88 | 1,89% | - |
| 30.04.2025 | 48,48 | 49,03 | 47,78 | 48,95 | 2,62% | - |
| 29.04.2025 | 47,00 | 48,40 | 47,00 | 47,70 | -1,24% | - |
| 28.04.2025 | 48,45 | 48,85 | 47,90 | 48,30 | -0,31% | - |
| 25.04.2025 | 48,15 | 48,78 | 47,80 | 48,45 | 0,78% | - |
| 24.04.2025 | 47,83 | 48,43 | 47,78 | 48,08 | 0,47% | - |
| 23.04.2025 | 46,60 | 48,35 | 46,60 | 47,85 | -0,05% | - |
| 22.04.2025 | 47,65 | 47,88 | 47,33 | 47,88 | 0,47% | - |
| 17.04.2025 | 46,05 | 48,08 | 46,05 | 47,65 | 0,69% | 100,00 |
| 16.04.2025 | 46,83 | 47,40 | 46,50 | 47,33 | 1,07% | - |
| 15.04.2025 | 44,40 | 47,10 | 44,40 | 46,83 | 2,52% | - |
| 14.04.2025 | 44,58 | 45,68 | 44,48 | 45,68 | 2,47% | - |
| 11.04.2025 | 43,10 | 44,60 | 43,10 | 44,58 | 0,51% | - |
| 10.04.2025 | 41,50 | 44,38 | 41,50 | 44,35 | 6,61% | - |
| 09.04.2025 | 41,10 | 44,35 | 41,03 | 41,60 | 0,97% | - |
| 08.04.2025 | 42,93 | 43,05 | 40,70 | 41,20 | -2,54% | - |
| 07.04.2025 | 40,98 | 43,88 | 40,00 | 42,28 | -1,46% | - |
| 04.04.2025 | 44,23 | 44,23 | 41,50 | 42,90 | -3,11% | - |
| 03.04.2025 | 44,70 | 46,25 | 44,25 | 44,28 | -3,70% | - |