43,200€
2,37%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 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% | - |
| 10.12.2024 | 39,80 | 41,15 | 39,80 | 40,70 | -0,91% | - |
| 09.12.2024 | 41,23 | 41,38 | 41,05 | 41,08 | -0,36% | - |
| 06.12.2024 | 40,00 | 41,23 | 40,00 | 41,23 | 0,18% | - |
| 05.12.2024 | 40,98 | 41,20 | 40,93 | 41,15 | 0,43% | - |
| 04.12.2024 | 41,10 | 41,28 | 40,68 | 40,98 | -0,30% | - |
| 03.12.2024 | 39,95 | 41,38 | 39,95 | 41,10 | 0,06% | - |
| 02.12.2024 | 40,75 | 41,08 | 40,58 | 41,08 | 0,80% | - |
| 29.11.2024 | 39,45 | 41,00 | 39,45 | 40,75 | 0,37% | 1.000,00 |
| 28.11.2024 | 41,58 | 41,68 | 40,33 | 40,60 | -2,23% | - |
| 27.11.2024 | 41,25 | 42,38 | 41,08 | 41,53 | -1,89% | - |
| 26.11.2024 | 41,83 | 42,43 | 41,83 | 42,33 | 1,20% | - |
| 25.11.2024 | 40,55 | 41,95 | 40,55 | 41,83 | 0,36% | - |
| 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 |