84,100€
0,12%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 83,70 | 84,85 | 83,55 | 84,10 | 0,36% | - |
| 03.09.2026 | 83,10 | 84,25 | 83,00 | 83,80 | 0,90% | 60,00 |
| 02.09.2026 | 83,20 | 83,70 | 82,30 | 83,05 | 0,12% | - |
| 01.09.2026 | 83,70 | 84,00 | 81,20 | 82,95 | -1,07% | - |
| 31.08.2026 | 83,45 | 84,35 | 82,80 | 83,85 | 0,24% | - |
| 28.08.2026 | 85,15 | 85,35 | 83,00 | 83,65 | -1,82% | - |
| 27.08.2026 | 84,00 | 85,70 | 83,50 | 85,20 | 1,13% | - |
| 26.08.2026 | 84,05 | 85,05 | 83,30 | 84,25 | 0,24% | - |
| 25.08.2026 | 82,20 | 84,55 | 81,65 | 84,05 | 2,50% | - |
| 24.08.2026 | 80,45 | 82,50 | 79,80 | 82,00 | 1,99% | - |
| 21.08.2026 | 80,20 | 81,20 | 80,00 | 80,40 | 0,63% | - |
| 20.08.2026 | 80,65 | 81,05 | 79,70 | 79,90 | -0,99% | - |
| 19.08.2026 | 80,50 | 81,65 | 80,25 | 80,70 | -0,31% | - |
| 18.08.2026 | 81,80 | 82,65 | 80,50 | 80,95 | -1,16% | - |
| 17.08.2026 | 81,15 | 82,30 | 80,70 | 81,90 | 0,80% | - |
| 14.08.2026 | 80,70 | 81,35 | 80,10 | 81,25 | 0,62% | - |
| 13.08.2026 | 81,50 | 82,15 | 80,05 | 80,75 | -0,80% | - |
| 12.08.2026 | 81,60 | 82,20 | 81,00 | 81,40 | 0,06% | - |
| 11.08.2026 | 80,75 | 82,15 | 80,75 | 81,35 | 0,56% | - |
| 10.08.2026 | 80,70 | 83,25 | 79,60 | 80,90 | 0,31% | - |
| 07.08.2026 | 82,50 | 82,65 | 80,45 | 80,65 | -2,06% | - |
| 06.08.2026 | 82,55 | 83,10 | 81,75 | 82,35 | -0,24% | - |
| 05.08.2026 | 84,00 | 84,70 | 82,10 | 82,55 | -1,49% | - |
| 04.08.2026 | 81,15 | 84,75 | 81,15 | 83,80 | 3,01% | - |
| 03.08.2026 | 83,00 | 83,15 | 79,70 | 81,35 | -0,97% | - |
| 31.07.2026 | 83,70 | 84,10 | 81,90 | 82,15 | -2,09% | - |
| 30.07.2026 | 80,35 | 84,00 | 80,20 | 83,90 | 4,42% | - |
| 29.07.2026 | 82,10 | 83,40 | 80,35 | 80,35 | -2,72% | - |
| 28.07.2026 | 84,40 | 84,75 | 79,55 | 82,60 | -1,78% | - |
| 27.07.2026 | 86,20 | 87,20 | 83,90 | 84,10 | -1,06% | - |
| 24.07.2026 | 85,95 | 87,35 | 84,55 | 85,00 | -1,28% | - |
| 23.07.2026 | 87,00 | 87,40 | 85,65 | 86,10 | -0,46% | - |
| 22.07.2026 | 86,20 | 87,60 | 85,75 | 86,50 | -0,29% | - |
| 21.07.2026 | 85,90 | 86,75 | 85,65 | 86,75 | 1,58% | - |
| 20.07.2026 | 87,20 | 87,60 | 85,40 | 85,40 | -2,40% | - |
| 17.07.2026 | 86,70 | 88,00 | 85,75 | 87,50 | 0,34% | - |
| 16.07.2026 | 88,05 | 88,15 | 86,50 | 87,20 | -0,34% | - |
| 15.07.2026 | 86,30 | 89,10 | 85,95 | 87,50 | 1,98% | - |
| 14.07.2026 | 86,20 | 87,85 | 85,30 | 85,80 | -0,52% | - |
| 13.07.2026 | 84,95 | 86,80 | 84,50 | 86,25 | 0,23% | - |
| 10.07.2026 | 85,70 | 86,65 | 84,30 | 86,05 | 0,12% | - |
| 09.07.2026 | 86,25 | 86,70 | 84,50 | 85,95 | 0,23% | - |
| 08.07.2026 | 81,80 | 85,85 | 81,25 | 85,75 | 4,64% | - |
| 07.07.2026 | 88,55 | 89,00 | 81,80 | 81,95 | -7,61% | - |
| 06.07.2026 | 87,40 | 88,90 | 86,10 | 88,70 | 1,37% | - |
| 03.07.2026 | 89,45 | 89,85 | 86,55 | 87,50 | -1,52% | - |
| 02.07.2026 | 89,25 | 90,00 | 87,75 | 88,85 | -0,22% | - |
| 01.07.2026 | 90,20 | 90,45 | 88,10 | 89,05 | -1,38% | - |
| 30.06.2026 | 88,95 | 91,70 | 88,45 | 90,30 | 2,03% | - |
| 29.06.2026 | 89,35 | 90,00 | 87,50 | 88,50 | -0,17% | - |
| 26.06.2026 | 89,00 | 90,00 | 87,20 | 88,65 | -1,45% | - |
| 25.06.2026 | 89,45 | 90,60 | 88,50 | 89,95 | 0,78% | - |
| 24.06.2026 | 91,05 | 91,20 | 88,15 | 89,25 | -1,98% | - |
| 23.06.2026 | 91,30 | 93,10 | 90,60 | 91,05 | -1,89% | - |
| 22.06.2026 | 90,75 | 94,25 | 90,40 | 92,80 | 3,00% | - |
| 19.06.2026 | 92,15 | 93,05 | 89,90 | 90,10 | -2,38% | - |
| 18.06.2026 | 92,55 | 93,35 | 91,10 | 92,30 | 0,22% | - |
| 17.06.2026 | 91,30 | 93,25 | 91,00 | 92,10 | 1,49% | - |
| 16.06.2026 | 93,60 | 94,50 | 90,55 | 90,75 | -2,99% | - |
| 15.06.2026 | 95,25 | 95,50 | 92,85 | 93,55 | 0,65% | - |
| 12.06.2026 | 93,95 | 94,30 | 91,45 | 92,95 | -1,64% | - |
| 11.06.2026 | 90,70 | 94,70 | 90,45 | 94,50 | 4,59% | - |
| 10.06.2026 | 90,35 | 92,60 | 89,50 | 90,35 | -0,33% | - |
| 09.06.2026 | 89,25 | 93,30 | 88,55 | 90,65 | 1,97% | - |
| 08.06.2026 | 85,65 | 90,15 | 85,40 | 88,90 | 2,48% | - |
| 05.06.2026 | 89,70 | 90,80 | 86,30 | 86,75 | -3,88% | - |
| 04.06.2026 | 90,90 | 92,35 | 89,65 | 90,25 | -0,33% | - |
| 03.06.2026 | 89,80 | 91,30 | 89,05 | 90,55 | 0,50% | - |
| 02.06.2026 | 88,80 | 90,30 | 88,15 | 90,10 | 1,69% | - |
| 01.06.2026 | 88,25 | 89,85 | 87,55 | 88,60 | 1,03% | 1.140,00 |
| 29.05.2026 | 89,20 | 89,75 | 87,55 | 87,70 | -1,41% | - |
| 28.05.2026 | 89,10 | 89,40 | 86,85 | 88,95 | 0,51% | - |
| 27.05.2026 | 89,30 | 91,35 | 88,35 | 88,50 | -1,17% | - |
| 26.05.2026 | 87,85 | 90,15 | 87,30 | 89,55 | 1,76% | - |
| 25.05.2026 | 89,55 | 90,85 | 87,60 | 88,00 | -1,51% | - |
| 22.05.2026 | 87,50 | 89,35 | 87,35 | 89,35 | 1,82% | - |
| 21.05.2026 | 89,10 | 89,35 | 87,15 | 87,75 | -1,79% | - |
| 20.05.2026 | 88,10 | 90,70 | 87,65 | 89,35 | 1,13% | - |
| 19.05.2026 | 94,65 | 95,05 | 87,10 | 88,35 | -6,95% | - |
| 18.05.2026 | 96,80 | 98,35 | 93,75 | 94,95 | -3,46% | - |
| 15.05.2026 | 96,90 | 102,80 | 94,55 | 98,35 | 1,44% | - |
| 14.05.2026 | 86,95 | 97,15 | 86,40 | 96,95 | 11,31% | - |
| 13.05.2026 | 84,30 | 87,25 | 84,20 | 87,10 | 3,20% | - |
| 12.05.2026 | 84,15 | 84,95 | 83,70 | 84,40 | -0,06% | - |
| 11.05.2026 | 85,05 | 85,80 | 84,10 | 84,45 | -1,05% | - |
| 08.05.2026 | 85,35 | 86,50 | 84,80 | 85,35 | -0,29% | 550,00 |
| 07.05.2026 | 87,00 | 88,00 | 85,60 | 85,60 | -1,15% | 75,00 |
| 06.05.2026 | 84,50 | 87,25 | 83,40 | 86,60 | 2,55% | 60,00 |
| 05.05.2026 | 82,30 | 84,45 | 81,40 | 84,45 | 2,30% | - |
| 04.05.2026 | 78,00 | 84,65 | 77,95 | 82,55 | 5,50% | - |
| 30.04.2026 | 74,80 | 78,25 | 73,40 | 78,25 | 4,26% | - |
| 29.04.2026 | 72,65 | 77,45 | 72,65 | 75,05 | 3,09% | - |
| 28.04.2026 | 72,95 | 73,85 | 72,35 | 72,80 | -0,55% | - |
| 27.04.2026 | 73,05 | 73,35 | 72,20 | 73,20 | -0,20% | - |
| 24.04.2026 | 73,60 | 74,05 | 71,90 | 73,35 | -0,81% | - |
| 23.04.2026 | 73,65 | 74,05 | 72,80 | 73,95 | 0,00% | - |
| 22.04.2026 | 75,50 | 75,85 | 73,60 | 73,95 | -1,73% | - |
| 21.04.2026 | 73,85 | 76,10 | 73,85 | 75,25 | 1,48% | 2.300,00 |
| 20.04.2026 | 74,55 | 74,85 | 73,05 | 74,15 | -0,07% | - |
| 17.04.2026 | 74,05 | 75,15 | 74,05 | 74,20 | 0,07% | - |