52,300€
5,13%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,80 | 52,35 | 49,80 | 52,25 | 2,05% | - |
| 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% | - |
| 14.01.2025 | 40,05 | 41,25 | 40,05 | 40,58 | -1,40% | - |
| 13.01.2025 | 41,55 | 41,55 | 40,83 | 41,15 | -0,96% | - |
| 10.01.2025 | 41,05 | 41,78 | 40,83 | 41,55 | 1,22% | - |
| 09.01.2025 | 40,88 | 41,33 | 40,78 | 41,05 | 0,43% | - |
| 08.01.2025 | 39,95 | 41,15 | 39,95 | 40,88 | -0,43% | - |
| 07.01.2025 | 39,70 | 41,08 | 39,70 | 41,05 | 0,55% | - |
| 06.01.2025 | 42,08 | 42,15 | 40,63 | 40,83 | -2,97% | 1.500,00 |
| 03.01.2025 | 41,70 | 42,15 | 41,70 | 42,08 | 0,90% | - |
| 02.01.2025 | 40,05 | 41,85 | 40,05 | 41,70 | 1,03% | - |
| 30.12.2024 | 41,33 | 41,68 | 40,88 | 41,28 | -0,12% | - |
| 27.12.2024 | 41,23 | 41,65 | 41,23 | 41,33 | 0,24% | - |
| 23.12.2024 | 41,25 | 41,65 | 41,13 | 41,23 | -0,06% | - |
| 20.12.2024 | 40,80 | 41,35 | 40,40 | 41,25 | 1,10% | - |
| 19.12.2024 | 41,25 | 41,55 | 40,65 | 40,80 | -1,09% | 7.000,00 |
| 18.12.2024 | 41,18 | 41,65 | 40,98 | 41,25 | 0,18% | - |
| 17.12.2024 | 40,55 | 41,75 | 40,55 | 41,18 | -1,20% | - |
| 16.12.2024 | 40,35 | 41,93 | 40,35 | 41,68 | 0,54% | - |
| 13.12.2024 | 40,00 | 41,85 | 40,00 | 41,45 | 0,79% | - |
| 12.12.2024 | 39,85 | 41,30 | 39,85 | 41,13 | 0,30% | - |
| 11.12.2024 | 40,53 | 41,03 | 40,53 | 41,00 | 0,74% | - |