53,700€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 45,05 | 46,70 | 45,05 | 45,98 | -0,70% | - |
| 01.04.2025 | 44,95 | 46,60 | 44,95 | 46,30 | 0,16% | - |
| 31.03.2025 | 46,18 | 46,35 | 45,25 | 46,23 | 0,11% | - |
| 28.03.2025 | 46,58 | 46,58 | 45,73 | 46,18 | -0,86% | - |
| 27.03.2025 | 44,88 | 46,70 | 44,75 | 46,58 | 3,79% | - |
| 26.03.2025 | 45,63 | 46,10 | 44,60 | 44,88 | -1,64% | - |
| 25.03.2025 | 43,25 | 45,73 | 43,25 | 45,63 | 2,76% | - |
| 24.03.2025 | 44,00 | 44,53 | 43,95 | 44,40 | 0,91% | - |
| 21.03.2025 | 43,50 | 44,75 | 43,50 | 44,00 | -1,68% | - |
| 20.03.2025 | 45,30 | 45,58 | 44,25 | 44,75 | -1,21% | - |
| 19.03.2025 | 44,68 | 45,50 | 44,40 | 45,30 | 1,29% | - |
| 18.03.2025 | 43,58 | 44,78 | 43,58 | 44,73 | 4,38% | - |
| 17.03.2025 | 44,08 | 44,28 | 42,85 | 42,85 | -2,78% | - |
| 14.03.2025 | 42,85 | 44,43 | 42,85 | 44,08 | 2,86% | - |
| 13.03.2025 | 42,80 | 44,20 | 42,63 | 42,85 | -2,39% | - |
| 12.03.2025 | 42,55 | 44,35 | 42,55 | 43,90 | 0,40% | - |
| 11.03.2025 | 45,18 | 45,30 | 43,63 | 43,73 | -3,10% | - |
| 10.03.2025 | 44,40 | 46,80 | 44,40 | 45,13 | -1,15% | - |
| 07.03.2025 | 45,13 | 45,88 | 44,90 | 45,65 | 1,05% | - |
| 06.03.2025 | 44,05 | 45,23 | 44,00 | 45,18 | 2,38% | - |
| 05.03.2025 | 43,48 | 44,23 | 43,23 | 44,13 | 1,50% | - |
| 04.03.2025 | 44,60 | 44,75 | 43,48 | 43,48 | -2,58% | - |
| 03.03.2025 | 44,20 | 45,38 | 44,20 | 44,63 | 0,96% | - |
| 28.02.2025 | 41,60 | 44,25 | 41,60 | 44,20 | 3,33% | - |
| 27.02.2025 | 44,20 | 44,20 | 42,60 | 42,78 | -3,00% | - |
| 26.02.2025 | 42,40 | 44,23 | 42,40 | 44,10 | 1,15% | - |
| 25.02.2025 | 43,93 | 44,35 | 43,58 | 43,60 | -0,74% | - |
| 24.02.2025 | 42,15 | 44,18 | 42,15 | 43,93 | 1,44% | - |
| 21.02.2025 | 43,38 | 43,73 | 43,25 | 43,30 | -0,17% | - |
| 20.02.2025 | 42,65 | 43,88 | 42,65 | 43,38 | -1,14% | - |
| 19.02.2025 | 43,83 | 44,10 | 43,48 | 43,88 | 0,06% | - |
| 18.02.2025 | 43,63 | 43,90 | 43,23 | 43,85 | 0,52% | - |
| 17.02.2025 | 43,00 | 43,63 | 42,95 | 43,63 | 1,45% | - |
| 14.02.2025 | 42,10 | 43,95 | 42,10 | 43,00 | -0,69% | - |
| 13.02.2025 | 41,50 | 43,43 | 41,50 | 43,30 | 1,41% | - |
| 12.02.2025 | 41,65 | 43,43 | 41,65 | 42,70 | -0,23% | - |
| 11.02.2025 | 40,45 | 43,28 | 40,45 | 42,80 | 2,88% | - |
| 10.02.2025 | 39,95 | 41,88 | 39,95 | 41,60 | 1,34% | - |
| 07.02.2025 | 38,80 | 41,45 | 38,80 | 41,05 | 3,01% | - |
| 06.02.2025 | 40,00 | 40,25 | 39,78 | 39,85 | -0,37% | - |
| 05.02.2025 | 40,13 | 40,30 | 39,83 | 40,00 | -0,31% | - |
| 04.02.2025 | 40,30 | 40,53 | 39,93 | 40,13 | -0,43% | - |
| 03.02.2025 | 40,53 | 40,63 | 40,08 | 40,30 | -0,56% | - |
| 31.01.2025 | 39,55 | 40,93 | 39,55 | 40,53 | -0,31% | - |
| 30.01.2025 | 40,23 | 40,78 | 40,08 | 40,65 | 1,12% | - |
| 29.01.2025 | 38,75 | 40,35 | 38,75 | 40,20 | 1,01% | - |
| 28.01.2025 | 40,48 | 40,65 | 39,70 | 39,80 | -1,67% | - |
| 27.01.2025 | 40,00 | 41,13 | 40,00 | 40,48 | -1,58% | - |
| 24.01.2025 | 41,03 | 41,28 | 40,85 | 41,13 | 0,24% | - |
| 23.01.2025 | 41,15 | 42,35 | 40,93 | 41,03 | -3,01% | - |
| 22.01.2025 | 39,80 | 42,53 | 39,80 | 42,30 | 3,36% | - |
| 21.01.2025 | 40,93 | 41,13 | 40,83 | 40,93 | 0,00% | - |
| 20.01.2025 | 40,93 | 41,18 | 40,85 | 40,93 | 0,00% | - |
| 17.01.2025 | 39,65 | 41,05 | 39,65 | 40,93 | 0,37% | - |
| 16.01.2025 | 40,60 | 40,93 | 40,58 | 40,78 | 0,43% | - |
| 15.01.2025 | 40,55 | 40,70 | 40,10 | 40,60 | 0,06% | - |