65,600€
1,39%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2025 | 60,15 | 60,15 | 58,40 | 58,40 | -0,68% | - |
| 15.10.2025 | 60,30 | 61,35 | 58,80 | 58,80 | 0,17% | - |
| 14.10.2025 | 59,55 | 60,45 | 58,55 | 58,70 | 1,56% | - |
| 13.10.2025 | 59,05 | 59,75 | 57,80 | 57,80 | -0,17% | - |
| 10.10.2025 | 57,80 | 59,25 | 57,60 | 57,90 | 2,30% | - |
| 09.10.2025 | 57,50 | 58,15 | 56,60 | 56,60 | 1,62% | - |
| 08.10.2025 | 56,95 | 57,30 | 55,70 | 55,70 | 0,54% | - |
| 07.10.2025 | 56,65 | 57,10 | 55,40 | 55,40 | 0,00% | - |
| 06.10.2025 | 56,05 | 56,80 | 55,40 | 55,40 | 1,65% | 780,00 |
| 03.10.2025 | 54,85 | 56,30 | 54,50 | 54,50 | 2,83% | - |
| 02.10.2025 | 54,95 | 55,30 | 53,00 | 53,00 | -0,38% | - |
| 01.10.2025 | 54,80 | 55,40 | 53,20 | 53,20 | 0,00% | - |
| 30.09.2025 | 55,25 | 55,35 | 53,20 | 53,20 | -0,19% | - |
| 29.09.2025 | 54,20 | 55,05 | 53,30 | 53,30 | 2,11% | - |
| 26.09.2025 | 53,30 | 54,05 | 52,20 | 52,20 | 3,16% | - |
| 25.09.2025 | 51,95 | 53,05 | 50,60 | 50,60 | -4,44% | - |
| 24.09.2025 | 52,35 | 53,70 | 52,20 | 52,95 | -0,09% | - |
| 23.09.2025 | 54,10 | 54,35 | 51,80 | 53,00 | -0,19% | - |
| 22.09.2025 | 54,25 | 54,65 | 53,10 | 53,10 | -0,56% | - |
| 19.09.2025 | 54,10 | 54,80 | 53,40 | 53,40 | -0,93% | - |
| 18.09.2025 | 55,00 | 55,65 | 53,90 | 53,90 | -0,92% | - |
| 17.09.2025 | 55,90 | 56,20 | 54,40 | 54,40 | -1,09% | - |
| 16.09.2025 | 56,60 | 56,70 | 55,00 | 55,00 | 0,18% | - |
| 15.09.2025 | 56,85 | 57,15 | 54,90 | 54,90 | -3,35% | - |
| 12.09.2025 | 59,45 | 59,50 | 56,75 | 56,80 | -2,24% | - |
| 10.09.2025 | 60,00 | 60,15 | 58,10 | 58,10 | -1,86% | - |
| 05.09.2025 | 63,15 | 63,15 | 59,20 | 59,20 | -5,66% | - |
| 04.09.2025 | 62,30 | 63,30 | 62,30 | 62,75 | 3,21% | - |
| 03.09.2025 | 62,70 | 63,30 | 60,80 | 60,80 | -0,16% | - |
| 02.09.2025 | 63,25 | 63,25 | 60,90 | 60,90 | -0,49% | - |
| 01.09.2025 | 62,90 | 63,95 | 61,20 | 61,20 | -0,49% | - |
| 29.08.2025 | 61,50 | 63,35 | 61,50 | 61,50 | -0,40% | - |
| 28.08.2025 | 61,75 | 61,95 | 60,90 | 61,75 | -0,24% | - |
| 27.08.2025 | 63,05 | 63,05 | 61,55 | 61,90 | -1,12% | - |
| 26.08.2025 | 62,90 | 63,25 | 62,35 | 62,60 | -1,26% | - |
| 25.08.2025 | 63,90 | 64,25 | 63,40 | 63,40 | -0,78% | - |
| 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% | - |