89,350€
2,58%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 87,50 | 88,80 | 87,35 | 88,80 | 1,20% | - |
| 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% | - |
| 16.04.2026 | 73,20 | 74,60 | 73,15 | 74,15 | 1,23% | - |
| 15.04.2026 | 74,05 | 74,80 | 73,15 | 73,25 | -1,28% | - |
| 14.04.2026 | 74,00 | 75,50 | 73,80 | 74,20 | 0,34% | - |
| 13.04.2026 | 74,05 | 74,45 | 73,05 | 73,95 | 0,20% | - |
| 10.04.2026 | 72,45 | 74,90 | 72,20 | 73,80 | 1,58% | - |
| 09.04.2026 | 72,00 | 73,15 | 71,35 | 72,65 | 0,55% | - |
| 08.04.2026 | 69,90 | 73,35 | 69,90 | 72,25 | 3,51% | - |
| 07.04.2026 | 68,60 | 70,30 | 68,25 | 69,80 | 1,23% | - |
| 02.04.2026 | 68,05 | 69,20 | 66,85 | 68,95 | 0,36% | - |
| 01.04.2026 | 66,40 | 68,85 | 66,40 | 68,70 | 3,15% | - |
| 31.03.2026 | 66,10 | 67,00 | 64,75 | 66,60 | 1,83% | 17.550,00 |
| 30.03.2026 | 64,90 | 66,05 | 63,85 | 65,40 | 0,69% | - |
| 27.03.2026 | 64,40 | 65,50 | 62,90 | 64,95 | 0,70% | - |
| 26.03.2026 | 62,05 | 64,70 | 61,00 | 64,50 | 3,53% | - |
| 25.03.2026 | 61,15 | 62,55 | 61,15 | 62,30 | 1,63% | 138,00 |
| 24.03.2026 | 62,00 | 62,25 | 60,85 | 61,30 | -1,53% | - |
| 23.03.2026 | 60,75 | 62,25 | 59,35 | 62,25 | 1,97% | - |
| 20.03.2026 | 62,05 | 62,60 | 60,85 | 61,05 | -1,69% | - |
| 19.03.2026 | 63,65 | 63,95 | 61,60 | 62,10 | -3,20% | - |
| 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 | -2,12% | - |