62,150€
-2,43%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 63,65 | 63,95 | 63,60 | 63,90 | -0,39% | - |
| 18.03.2026 | 63,60 | 65,05 | 62,95 | 64,15 | 0,86% | - |
| 17.03.2026 | 62,60 | 63,85 | 61,55 | 63,60 | 1,19% | - |
| 16.03.2026 | 61,95 | 64,60 | 61,95 | 62,85 | 1,05% | - |
| 13.03.2026 | 69,20 | 70,75 | 61,40 | 62,20 | -10,25% | 6.032,00 |
| 12.03.2026 | 69,20 | 69,45 | 68,45 | 69,30 | -0,22% | - |
| 11.03.2026 | 70,45 | 70,95 | 68,95 | 69,45 | -1,42% | 384,00 |
| 10.03.2026 | 69,40 | 71,65 | 69,30 | 70,45 | 1,95% | - |
| 09.03.2026 | 69,75 | 71,45 | 68,55 | 69,10 | -3,29% | - |
| 06.03.2026 | 70,30 | 71,90 | 70,30 | 71,45 | 1,35% | - |
| 05.03.2026 | 71,20 | 71,50 | 70,40 | 70,50 | -1,05% | - |
| 04.03.2026 | 71,80 | 72,70 | 70,40 | 71,25 | -0,84% | - |
| 03.03.2026 | 73,50 | 74,00 | 71,05 | 71,85 | -2,51% | - |
| 02.03.2026 | 75,10 | 75,35 | 73,35 | 73,70 | -2,19% | - |
| 27.02.2026 | 73,20 | 75,35 | 72,90 | 75,35 | 3,36% | - |
| 26.02.2026 | 73,70 | 74,05 | 72,60 | 72,90 | -1,35% | - |
| 25.02.2026 | 73,50 | 74,15 | 72,90 | 73,90 | 0,41% | 1.350,00 |
| 24.02.2026 | 74,10 | 74,15 | 73,15 | 73,60 | -0,41% | - |
| 23.02.2026 | 74,35 | 75,15 | 73,40 | 73,90 | -0,67% | 465,00 |
| 20.02.2026 | 74,45 | 74,85 | 72,90 | 74,40 | -0,07% | - |
| 19.02.2026 | 72,10 | 74,90 | 71,30 | 74,45 | 3,26% | 4.150,00 |
| 18.02.2026 | 70,85 | 72,85 | 70,65 | 72,10 | 1,34% | - |
| 17.02.2026 | 69,00 | 71,25 | 68,75 | 71,15 | 2,74% | - |
| 16.02.2026 | 68,25 | 69,60 | 68,00 | 69,25 | 1,32% | - |
| 13.02.2026 | 67,35 | 68,55 | 66,90 | 68,35 | 2,01% | - |
| 12.02.2026 | 69,10 | 69,35 | 67,00 | 67,00 | -2,47% | - |
| 11.02.2026 | 69,55 | 70,00 | 68,40 | 68,70 | -1,51% | - |
| 10.02.2026 | 69,90 | 69,95 | 68,95 | 69,75 | 0,14% | - |
| 09.02.2026 | 69,60 | 69,95 | 69,05 | 69,65 | -0,29% | - |
| 06.02.2026 | 68,50 | 69,85 | 68,00 | 69,85 | 1,60% | - |
| 05.02.2026 | 69,20 | 69,90 | 68,35 | 68,75 | -0,72% | - |
| 04.02.2026 | 69,15 | 69,70 | 68,50 | 69,25 | 0,65% | - |
| 03.02.2026 | 69,80 | 70,35 | 68,80 | 68,80 | -1,64% | 1.404,00 |
| 02.02.2026 | 69,60 | 70,05 | 68,60 | 69,95 | 0,00% | 975,00 |
| 30.01.2026 | 69,20 | 70,70 | 68,90 | 69,95 | 0,79% | - |
| 29.01.2026 | 67,50 | 70,90 | 67,50 | 69,40 | 3,35% | 8.712,00 |
| 28.01.2026 | 67,50 | 67,75 | 66,50 | 67,15 | -0,89% | - |
| 27.01.2026 | 66,70 | 67,80 | 66,30 | 67,75 | 1,35% | - |
| 26.01.2026 | 67,20 | 67,50 | 66,20 | 66,85 | 0,22% | - |
| 23.01.2026 | 67,80 | 68,05 | 66,70 | 66,70 | -1,04% | 1.925,00 |
| 22.01.2026 | 65,60 | 68,05 | 65,60 | 67,40 | 2,51% | - |
| 21.01.2026 | 66,60 | 67,05 | 65,25 | 65,75 | -1,57% | - |
| 20.01.2026 | 67,80 | 68,00 | 66,45 | 66,80 | -1,69% | 7.560,00 |
| 19.01.2026 | 68,10 | 68,10 | 66,15 | 67,95 | -0,44% | - |
| 16.01.2026 | 67,35 | 68,25 | 66,80 | 68,25 | 1,19% | 1.110,00 |
| 15.01.2026 | 66,60 | 67,55 | 66,00 | 67,45 | 1,35% | - |
| 14.01.2026 | 66,45 | 66,95 | 65,60 | 66,55 | 0,15% | - |
| 13.01.2026 | 67,75 | 67,75 | 66,30 | 66,45 | -1,92% | 3.420,00 |
| 12.01.2026 | 68,00 | 68,15 | 66,95 | 67,75 | 0,37% | - |
| 09.01.2026 | 69,25 | 69,25 | 67,50 | 67,50 | -1,17% | - |
| 08.01.2026 | 68,20 | 69,75 | 67,90 | 68,30 | -0,07% | - |
| 07.01.2026 | 69,15 | 70,30 | 67,95 | 68,35 | -0,80% | 6.600,00 |
| 06.01.2026 | 68,60 | 69,55 | 68,00 | 68,90 | 0,44% | - |
| 05.01.2026 | 68,20 | 69,35 | 67,95 | 68,60 | 1,93% | - |
| 02.01.2026 | 68,25 | 68,55 | 67,30 | 67,30 | 2,12% | - |
| 30.12.2025 | 68,10 | 68,25 | 65,90 | 65,90 | -1,35% | - |
| 29.12.2025 | 68,60 | 69,05 | 66,80 | 66,80 | -0,30% | - |
| 22.12.2025 | 68,90 | 69,10 | 67,00 | 67,00 | 0,15% | - |
| 17.12.2025 | 68,10 | 69,45 | 66,90 | 66,90 | -2,26% | - |
| 16.12.2025 | 68,60 | 68,65 | 68,15 | 68,45 | -0,07% | - |
| 15.12.2025 | 69,60 | 69,60 | 68,20 | 68,50 | -1,86% | - |
| 12.12.2025 | 69,20 | 69,80 | 69,05 | 69,80 | 0,22% | - |
| 11.12.2025 | 67,75 | 69,90 | 67,35 | 69,65 | 4,89% | - |
| 09.12.2025 | 67,75 | 69,60 | 66,40 | 66,40 | 0,00% | - |
| 08.12.2025 | 68,15 | 68,35 | 66,40 | 66,40 | 0,15% | - |
| 05.12.2025 | 67,95 | 68,95 | 66,30 | 66,30 | 0,30% | - |
| 04.12.2025 | 68,50 | 68,65 | 66,10 | 66,10 | -0,30% | - |
| 03.12.2025 | 68,00 | 69,20 | 66,30 | 66,30 | 0,61% | - |
| 02.12.2025 | 66,75 | 68,45 | 65,90 | 65,90 | -0,30% | - |
| 01.12.2025 | 66,85 | 68,10 | 66,10 | 66,10 | 0,76% | - |
| 28.11.2025 | 65,85 | 67,75 | 65,60 | 65,60 | 1,39% | - |
| 27.11.2025 | 65,10 | 66,30 | 64,70 | 64,70 | 0,78% | - |
| 26.11.2025 | 66,10 | 66,25 | 64,20 | 64,20 | 0,47% | - |
| 25.11.2025 | 65,00 | 66,15 | 63,90 | 63,90 | 1,27% | - |
| 24.11.2025 | 63,95 | 65,45 | 63,10 | 63,10 | 1,45% | - |
| 21.11.2025 | 65,05 | 65,05 | 62,20 | 62,20 | -2,51% | - |
| 20.11.2025 | 64,10 | 65,35 | 63,80 | 63,80 | 1,11% | - |
| 19.11.2025 | 65,15 | 65,55 | 63,10 | 63,10 | 0,00% | 1.000,00 |
| 18.11.2025 | 64,15 | 65,45 | 63,10 | 63,10 | 0,16% | - |
| 17.11.2025 | 63,40 | 64,90 | 62,70 | 63,00 | 6,42% | - |
| 14.11.2025 | 60,85 | 63,95 | 59,20 | 59,20 | -1,50% | - |
| 13.11.2025 | 62,05 | 62,65 | 60,10 | 60,10 | -0,99% | - |
| 12.11.2025 | 61,15 | 62,40 | 60,70 | 60,70 | 2,36% | - |
| 11.11.2025 | 60,95 | 61,45 | 59,30 | 59,30 | 0,34% | - |
| 10.11.2025 | 60,40 | 62,10 | 59,10 | 59,10 | 2,07% | - |
| 07.11.2025 | 59,30 | 60,00 | 57,90 | 57,90 | -0,17% | - |
| 06.11.2025 | 60,60 | 60,95 | 58,00 | 58,00 | -2,03% | - |
| 05.11.2025 | 61,30 | 61,30 | 59,20 | 59,20 | -1,17% | - |
| 04.11.2025 | 62,00 | 62,00 | 59,90 | 59,90 | -2,44% | - |
| 31.10.2025 | 62,75 | 63,95 | 61,40 | 61,40 | -0,16% | - |
| 30.10.2025 | 63,15 | 63,75 | 61,50 | 61,50 | -1,13% | - |
| 29.10.2025 | 63,80 | 64,25 | 62,20 | 62,20 | -0,80% | - |
| 28.10.2025 | 64,20 | 64,30 | 62,70 | 62,70 | -0,16% | - |
| 27.10.2025 | 62,35 | 64,45 | 62,20 | 62,80 | 3,46% | - |
| 24.10.2025 | 63,00 | 63,30 | 60,70 | 60,70 | -0,49% | - |
| 23.10.2025 | 59,50 | 63,05 | 59,50 | 61,00 | 4,45% | - |
| 22.10.2025 | 59,20 | 60,20 | 58,40 | 58,40 | 1,57% | - |
| 21.10.2025 | 59,00 | 60,35 | 57,50 | 57,50 | -1,54% | - |
| 20.10.2025 | 59,75 | 61,05 | 58,40 | 58,40 | 0,17% | - |
| 17.10.2025 | 59,35 | 60,00 | 58,30 | 58,30 | -0,17% | - |