40,900€
3,94%
Echtzeit-Aktienkurs CEMBRE S.P.A. EO 0,52
Bid:
Ask:
Aktienkurse zur CEMBRE S.P.A. EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,35 | 41,85 | 39,35 | 41,68 | 2,96% | - |
| 21.11.2024 | 38,90 | 40,65 | 38,90 | 40,48 | 1,12% | - |
| 20.11.2024 | 39,83 | 40,40 | 39,70 | 40,03 | 0,50% | - |
| 19.11.2024 | 39,03 | 40,08 | 38,88 | 39,83 | 2,05% | - |
| 18.11.2024 | 38,30 | 39,15 | 38,28 | 39,03 | 2,16% | - |
| 15.11.2024 | 38,13 | 38,45 | 37,78 | 38,20 | 0,20% | - |
| 14.11.2024 | 35,85 | 38,13 | 35,85 | 38,13 | 3,25% | - |
| 13.11.2024 | 38,43 | 38,63 | 36,85 | 36,93 | -3,90% | - |
| 12.11.2024 | 37,80 | 38,88 | 37,80 | 38,43 | -1,16% | - |
| 11.11.2024 | 37,65 | 39,28 | 37,65 | 38,88 | 0,32% | - |
| 08.11.2024 | 37,80 | 39,18 | 37,80 | 38,75 | -0,32% | - |
| 07.11.2024 | 37,15 | 38,95 | 37,15 | 38,88 | 1,70% | - |
| 06.11.2024 | 37,20 | 38,93 | 37,20 | 38,23 | -0,20% | - |
| 05.11.2024 | 37,05 | 38,40 | 37,05 | 38,30 | 0,46% | - |
| 04.11.2024 | 38,43 | 38,43 | 38,05 | 38,13 | -0,78% | - |
| 01.11.2024 | 38,30 | 38,45 | 38,05 | 38,43 | 0,33% | - |
| 31.10.2024 | 38,65 | 38,65 | 38,10 | 38,30 | -0,91% | 385,00 |
| 30.10.2024 | 38,55 | 38,88 | 37,85 | 38,65 | 0,26% | - |
| 29.10.2024 | 38,08 | 39,15 | 37,88 | 38,55 | 1,25% | - |
| 28.10.2024 | 36,45 | 38,13 | 36,45 | 38,08 | 1,67% | - |
| 25.10.2024 | 36,25 | 37,50 | 36,25 | 37,45 | 0,54% | - |
| 24.10.2024 | 37,23 | 37,35 | 37,03 | 37,25 | 0,07% | - |
| 23.10.2024 | 37,53 | 37,63 | 36,98 | 37,23 | -0,80% | - |
| 22.10.2024 | 36,50 | 37,80 | 36,50 | 37,53 | 0,00% | 1.800,00 |
| 21.10.2024 | 36,65 | 37,85 | 36,65 | 37,53 | -0,40% | - |
| 18.10.2024 | 36,40 | 37,88 | 36,40 | 37,68 | 0,74% | - |
| 17.10.2024 | 37,48 | 37,65 | 37,38 | 37,40 | -0,20% | - |
| 16.10.2024 | 36,40 | 37,63 | 36,40 | 37,48 | 0,00% | - |
| 15.10.2024 | 36,65 | 37,70 | 36,65 | 37,48 | -0,46% | - |
| 14.10.2024 | 37,58 | 37,70 | 37,35 | 37,65 | 0,20% | 2.400,00 |
| 11.10.2024 | 37,50 | 37,90 | 37,08 | 37,58 | 0,20% | - |
| 10.10.2024 | 37,40 | 37,73 | 37,40 | 37,50 | 0,27% | - |
| 09.10.2024 | 37,90 | 37,95 | 37,23 | 37,40 | -1,19% | - |
| 08.10.2024 | 37,53 | 37,85 | 37,13 | 37,85 | 0,87% | - |
| 07.10.2024 | 36,70 | 37,73 | 36,70 | 37,53 | -0,53% | 1.800,00 |
| 04.10.2024 | 36,40 | 37,78 | 36,40 | 37,73 | 0,87% | - |
| 03.10.2024 | 36,20 | 37,53 | 36,20 | 37,40 | 0,54% | - |
| 02.10.2024 | 36,95 | 37,38 | 36,75 | 37,20 | 0,54% | - |
| 01.10.2024 | 37,60 | 37,60 | 36,98 | 37,00 | -1,60% | - |
| 30.09.2024 | 37,20 | 37,73 | 36,80 | 37,60 | 1,08% | 600,00 |
| 27.09.2024 | 36,30 | 37,53 | 36,30 | 37,20 | -0,27% | - |
| 26.09.2024 | 35,40 | 37,33 | 35,40 | 37,30 | 2,47% | - |
| 25.09.2024 | 35,95 | 36,55 | 35,93 | 36,40 | 1,25% | - |
| 24.09.2024 | 34,35 | 36,05 | 34,35 | 35,95 | 1,77% | - |
| 23.09.2024 | 35,03 | 35,35 | 34,80 | 35,33 | 0,86% | - |
| 20.09.2024 | 34,35 | 35,40 | 34,35 | 35,03 | -0,78% | - |
| 19.09.2024 | 35,25 | 35,43 | 35,18 | 35,30 | 0,14% | - |
| 18.09.2024 | 35,43 | 35,48 | 35,23 | 35,25 | -0,49% | - |
| 17.09.2024 | 34,30 | 35,55 | 34,30 | 35,43 | 0,57% | - |
| 16.09.2024 | 36,13 | 36,13 | 35,15 | 35,23 | -2,49% | - |
| 13.09.2024 | 36,15 | 37,18 | 35,43 | 36,13 | -2,82% | - |
| 12.09.2024 | 37,98 | 38,40 | 37,15 | 37,18 | -2,04% | - |
| 11.09.2024 | 37,33 | 38,38 | 37,25 | 37,95 | 1,67% | - |
| 10.09.2024 | 37,15 | 37,50 | 37,05 | 37,33 | 0,47% | - |
| 09.09.2024 | 36,25 | 37,90 | 36,25 | 37,15 | -0,47% | - |
| 06.09.2024 | 37,88 | 38,33 | 37,33 | 37,33 | -1,45% | 70,00 |
| 05.09.2024 | 38,13 | 38,18 | 37,68 | 37,88 | -0,66% | - |
| 04.09.2024 | 38,60 | 38,60 | 37,95 | 38,13 | -1,23% | - |
| 03.09.2024 | 37,95 | 39,23 | 37,95 | 38,60 | -1,15% | - |
| 02.09.2024 | 38,50 | 39,60 | 38,50 | 39,05 | -1,39% | - |
| 30.08.2024 | 37,65 | 40,00 | 37,65 | 39,60 | 6,31% | 600,00 |
| 29.08.2024 | 38,33 | 39,13 | 37,25 | 37,25 | -2,80% | - |
| 28.08.2024 | 38,30 | 39,03 | 38,00 | 38,33 | 0,07% | - |
| 27.08.2024 | 36,60 | 38,35 | 36,60 | 38,30 | 1,79% | 1.500,00 |
| 26.08.2024 | 35,85 | 37,65 | 35,85 | 37,63 | 1,83% | - |
| 23.08.2024 | 36,68 | 37,10 | 36,45 | 36,95 | 0,75% | - |
| 22.08.2024 | 35,90 | 36,90 | 35,90 | 36,68 | -0,54% | - |
| 21.08.2024 | 35,70 | 37,08 | 35,70 | 36,88 | 0,48% | - |
| 20.08.2024 | 37,10 | 37,13 | 36,70 | 36,70 | -1,08% | - |
| 19.08.2024 | 36,85 | 37,15 | 36,43 | 37,10 | 0,68% | - |
| 16.08.2024 | 36,30 | 37,43 | 36,30 | 36,85 | -1,34% | - |
| 15.08.2024 | 36,30 | 37,35 | 36,30 | 37,35 | 0,00% | - |
| 14.08.2024 | 36,73 | 37,35 | 36,60 | 37,35 | 1,63% | - |
| 13.08.2024 | 35,30 | 36,85 | 35,30 | 36,75 | 3,52% | - |
| 12.08.2024 | 35,70 | 36,43 | 35,50 | 35,50 | -0,56% | - |
| 09.08.2024 | 35,50 | 36,88 | 35,50 | 35,70 | -2,46% | - |
| 08.08.2024 | 35,00 | 36,68 | 35,00 | 36,60 | 2,31% | - |
| 07.08.2024 | 34,35 | 36,65 | 34,35 | 35,78 | 1,27% | - |
| 06.08.2024 | 33,55 | 35,58 | 33,55 | 35,33 | 2,39% | - |
| 05.08.2024 | 35,08 | 35,38 | 34,13 | 34,50 | -1,99% | - |
| 02.08.2024 | 35,93 | 36,10 | 34,95 | 35,20 | -2,02% | - |
| 01.08.2024 | 35,20 | 36,70 | 35,20 | 35,93 | -0,83% | - |
| 31.07.2024 | 35,15 | 36,35 | 35,15 | 36,23 | 0,07% | - |
| 30.07.2024 | 34,95 | 36,80 | 34,95 | 36,20 | 0,63% | - |
| 29.07.2024 | 36,43 | 36,45 | 35,88 | 35,98 | -1,30% | - |
| 26.07.2024 | 36,63 | 36,80 | 36,33 | 36,45 | -0,48% | - |
| 25.07.2024 | 35,90 | 36,88 | 35,90 | 36,63 | -0,68% | - |
| 24.07.2024 | 36,05 | 37,08 | 36,05 | 36,88 | -0,41% | - |
| 23.07.2024 | 37,80 | 37,80 | 36,90 | 37,03 | -2,05% | - |
| 22.07.2024 | 36,45 | 37,83 | 36,45 | 37,80 | 1,00% | - |
| 19.07.2024 | 36,65 | 37,70 | 36,65 | 37,43 | -0,73% | - |
| 18.07.2024 | 38,38 | 38,75 | 37,70 | 37,70 | -1,76% | - |
| 17.07.2024 | 38,63 | 38,98 | 38,25 | 38,38 | -0,65% | - |
| 16.07.2024 | 37,80 | 38,88 | 37,80 | 38,63 | 0,26% | - |
| 15.07.2024 | 39,78 | 39,78 | 38,40 | 38,53 | -3,14% | - |
| 12.07.2024 | 39,35 | 39,78 | 39,05 | 39,78 | 1,79% | - |
| 11.07.2024 | 38,53 | 39,28 | 38,33 | 39,08 | 1,43% | - |
| 10.07.2024 | 37,80 | 39,20 | 37,80 | 38,53 | -0,84% | - |
| 09.07.2024 | 38,10 | 39,28 | 38,10 | 38,85 | -0,64% | - |
| 08.07.2024 | 38,75 | 39,30 | 38,63 | 39,10 | 0,90% | - |