63,600€
-0,47%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 63,70 | 64,25 | 63,60 | 63,60 | -0,47% | - |
| 22.08.2025 | 62,70 | 63,90 | 62,70 | 63,90 | 1,35% | - |
| 21.08.2025 | 63,45 | 63,75 | 62,65 | 63,05 | 0,72% | - |
| 20.08.2025 | 64,10 | 64,10 | 62,60 | 62,60 | -2,34% | 88,00 |
| 19.08.2025 | 63,50 | 65,40 | 63,50 | 64,10 | 0,94% | 60,00 |
| 18.08.2025 | 63,10 | 63,50 | 63,10 | 63,50 | 0,63% | - |
| 15.08.2025 | 63,10 | 63,30 | 63,10 | 63,10 | 0,00% | 60,00 |
| 14.08.2025 | 62,70 | 63,10 | 62,70 | 63,10 | 0,64% | - |
| 13.08.2025 | 63,10 | 63,10 | 62,70 | 62,70 | -0,63% | - |
| 12.08.2025 | 61,90 | 63,10 | 61,90 | 63,10 | 1,94% | - |
| 11.08.2025 | 62,30 | 62,30 | 61,90 | 61,90 | -0,64% | - |
| 08.08.2025 | 62,60 | 62,60 | 62,30 | 62,30 | -0,48% | - |
| 07.08.2025 | 61,90 | 62,60 | 61,90 | 62,60 | 1,13% | - |
| 06.08.2025 | 61,80 | 63,20 | 61,80 | 61,90 | 0,16% | 150,00 |
| 05.08.2025 | 59,20 | 61,80 | 59,20 | 61,80 | 4,39% | - |
| 04.08.2025 | 58,90 | 59,40 | 58,90 | 59,20 | 0,00% | 62,00 |
| 01.08.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | - |
| 31.07.2025 | 59,70 | 59,70 | 59,20 | 59,20 | -0,84% | - |
| 30.07.2025 | 58,80 | 60,50 | 58,80 | 59,70 | 1,53% | 100,00 |
| 29.07.2025 | 57,90 | 58,80 | 57,90 | 58,80 | 1,55% | - |
| 28.07.2025 | 58,30 | 58,90 | 57,90 | 57,90 | -0,69% | 72,00 |
| 25.07.2025 | 58,40 | 58,40 | 57,70 | 58,30 | -0,17% | - |
| 24.07.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 23.07.2025 | 58,50 | 59,00 | 58,40 | 58,40 | -0,17% | - |
| 22.07.2025 | 59,30 | 59,30 | 58,50 | 58,50 | -1,35% | - |
| 21.07.2025 | 59,20 | 60,50 | 59,20 | 59,30 | -2,31% | 92,00 |
| 18.07.2025 | 59,20 | 60,70 | 59,20 | 60,70 | 2,53% | 5,00 |
| 17.07.2025 | 57,50 | 59,20 | 57,50 | 59,20 | 2,96% | - |
| 16.07.2025 | 56,50 | 57,50 | 56,50 | 57,50 | 1,77% | - |
| 15.07.2025 | 56,60 | 56,60 | 56,50 | 56,50 | -0,18% | - |
| 14.07.2025 | 56,70 | 56,70 | 56,60 | 56,60 | -0,18% | - |
| 11.07.2025 | 56,50 | 56,70 | 56,50 | 56,70 | 0,35% | - |
| 10.07.2025 | 57,00 | 57,00 | 56,50 | 56,50 | -2,25% | - |
| 09.07.2025 | 56,50 | 57,80 | 56,50 | 57,80 | 2,30% | 47,00 |
| 08.07.2025 | 56,30 | 56,50 | 56,30 | 56,50 | 0,36% | - |
| 07.07.2025 | 54,80 | 56,30 | 54,80 | 56,30 | 2,74% | - |
| 04.07.2025 | 55,40 | 55,40 | 54,80 | 54,80 | -1,08% | - |
| 03.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 02.07.2025 | 56,10 | 56,10 | 55,40 | 55,40 | -1,77% | - |
| 01.07.2025 | 56,40 | 57,30 | 56,40 | 56,40 | -2,25% | 100,00 |
| 30.06.2025 | 57,00 | 57,70 | 57,00 | 57,70 | 2,12% | 8,00 |
| 27.06.2025 | 55,20 | 56,50 | 55,20 | 56,50 | 2,36% | - |
| 26.06.2025 | 54,40 | 55,20 | 54,40 | 55,20 | 1,28% | - |
| 25.06.2025 | 54,80 | 55,60 | 54,50 | 54,50 | -0,55% | 72,00 |
| 24.06.2025 | 55,10 | 55,10 | 54,80 | 54,80 | -2,66% | - |
| 23.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,00% | - |
| 20.06.2025 | 55,60 | 56,30 | 55,60 | 56,30 | 1,62% | - |
| 19.06.2025 | 55,70 | 55,70 | 55,40 | 55,40 | -0,36% | - |
| 18.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 17.06.2025 | 55,30 | 55,60 | 55,30 | 55,60 | 0,54% | - |
| 16.06.2025 | 55,10 | 55,30 | 55,10 | 55,30 | 0,36% | - |
| 13.06.2025 | 54,60 | 55,10 | 54,60 | 55,10 | 0,92% | - |
| 12.06.2025 | 54,00 | 54,60 | 54,00 | 54,60 | 1,11% | - |
| 11.06.2025 | 54,40 | 54,40 | 54,00 | 54,00 | -0,74% | - |
| 10.06.2025 | 54,70 | 54,70 | 54,40 | 54,40 | -0,55% | - |
| 09.06.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | - |
| 06.06.2025 | 55,10 | 55,10 | 54,90 | 54,90 | -0,36% | - |
| 05.06.2025 | 54,90 | 55,10 | 54,90 | 55,10 | 0,36% | - |
| 04.06.2025 | 54,50 | 54,90 | 54,50 | 54,90 | 0,73% | - |
| 03.06.2025 | 55,10 | 55,10 | 54,50 | 54,50 | -1,09% | - |
| 02.06.2025 | 55,40 | 56,10 | 55,10 | 55,10 | -0,54% | 160,00 |
| 30.05.2025 | 55,20 | 55,40 | 55,20 | 55,40 | 0,36% | - |
| 29.05.2025 | 55,90 | 55,90 | 55,20 | 55,20 | -1,25% | 18,00 |
| 28.05.2025 | 54,80 | 55,90 | 54,80 | 55,90 | 2,01% | 300,00 |
| 27.05.2025 | 53,90 | 54,80 | 53,90 | 54,80 | -0,90% | - |
| 26.05.2025 | 55,20 | 55,30 | 55,20 | 55,30 | 0,18% | 55,00 |
| 23.05.2025 | 55,40 | 55,40 | 55,20 | 55,20 | -0,36% | - |
| 22.05.2025 | 56,20 | 56,20 | 55,40 | 55,40 | -1,42% | - |
| 21.05.2025 | 54,70 | 56,20 | 54,70 | 56,20 | 2,74% | - |
| 20.05.2025 | 54,40 | 54,70 | 54,40 | 54,70 | 0,55% | - |
| 19.05.2025 | 55,20 | 55,20 | 54,40 | 54,40 | -1,45% | - |
| 16.05.2025 | 52,30 | 55,20 | 52,30 | 55,20 | 5,54% | - |
| 15.05.2025 | 51,50 | 52,30 | 51,50 | 52,30 | 1,55% | - |
| 14.05.2025 | 50,90 | 51,50 | 50,90 | 51,50 | 1,18% | - |
| 13.05.2025 | 50,80 | 50,90 | 50,80 | 50,90 | 0,20% | - |
| 12.05.2025 | 52,20 | 52,20 | 50,80 | 50,80 | -2,68% | - |
| 09.05.2025 | 50,90 | 52,20 | 50,90 | 52,20 | 2,55% | - |
| 08.05.2025 | 49,70 | 50,90 | 49,70 | 50,90 | 2,41% | - |
| 07.05.2025 | 49,60 | 49,70 | 49,60 | 49,70 | 0,20% | - |
| 06.05.2025 | 50,90 | 50,90 | 49,60 | 49,60 | -2,55% | - |
| 05.05.2025 | 49,70 | 52,20 | 49,70 | 50,90 | 2,41% | 132,00 |
| 02.05.2025 | 48,50 | 49,70 | 48,50 | 49,70 | 2,47% | - |
| 30.04.2025 | 47,10 | 48,50 | 47,10 | 48,50 | 2,97% | - |
| 29.04.2025 | 47,80 | 47,80 | 47,10 | 47,10 | -1,46% | - |
| 28.04.2025 | 48,05 | 48,05 | 47,80 | 47,80 | -0,52% | - |
| 25.04.2025 | 47,75 | 48,05 | 47,75 | 48,05 | 0,63% | - |
| 24.04.2025 | 47,60 | 47,75 | 47,60 | 47,75 | 0,32% | - |
| 23.04.2025 | 47,50 | 48,90 | 47,50 | 47,60 | 0,21% | 106,00 |
| 22.04.2025 | 47,25 | 47,50 | 47,25 | 47,50 | 0,53% | - |
| 17.04.2025 | 47,10 | 48,15 | 47,10 | 47,25 | 0,32% | 300,00 |
| 16.04.2025 | 46,40 | 47,10 | 46,40 | 47,10 | 1,51% | - |
| 15.04.2025 | 45,55 | 46,40 | 45,55 | 46,40 | 1,87% | - |
| 14.04.2025 | 44,15 | 45,55 | 44,15 | 45,55 | 3,17% | - |
| 11.04.2025 | 44,20 | 44,20 | 44,15 | 44,15 | -0,11% | - |
| 10.04.2025 | 40,95 | 44,50 | 40,95 | 44,20 | 7,94% | 13,00 |
| 09.04.2025 | 42,40 | 42,40 | 40,95 | 40,95 | -3,42% | - |
| 08.04.2025 | 41,85 | 42,40 | 41,85 | 42,40 | 1,31% | - |
| 07.04.2025 | 42,50 | 42,50 | 41,85 | 41,85 | -1,53% | - |
| 04.04.2025 | 43,80 | 43,80 | 42,50 | 42,50 | -2,97% | - |
| 03.04.2025 | 45,70 | 45,70 | 43,80 | 43,80 | -4,16% | - |