42,925€
-2,00%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 44,23 | 44,23 | 41,50 | 42,60 | -2,74% | - |
| 03.04.2025 | 45,70 | 45,70 | 43,80 | 43,80 | -4,16% | - |
| 02.04.2025 | 45,95 | 45,95 | 45,70 | 45,70 | -0,54% | - |
| 01.04.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 0,00% | - |
| 31.03.2025 | 45,35 | 46,45 | 45,35 | 45,95 | 0,11% | 26,00 |
| 28.03.2025 | 46,00 | 46,00 | 45,90 | 45,90 | -0,22% | - |
| 27.03.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 3,02% | - |
| 26.03.2025 | 45,30 | 45,30 | 44,65 | 44,65 | -1,43% | - |
| 25.03.2025 | 43,95 | 45,30 | 43,95 | 45,30 | 1,68% | - |
| 24.03.2025 | 44,00 | 44,55 | 44,00 | 44,55 | 1,60% | 8,00 |
| 21.03.2025 | 44,50 | 44,50 | 43,85 | 43,85 | -1,46% | - |
| 20.03.2025 | 45,05 | 45,05 | 44,50 | 44,50 | -1,22% | - |
| 19.03.2025 | 44,45 | 45,05 | 44,45 | 45,05 | 1,35% | 50,00 |
| 18.03.2025 | 43,60 | 44,45 | 43,60 | 44,45 | 1,83% | - |
| 17.03.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -0,80% | - |
| 14.03.2025 | 42,50 | 44,00 | 42,50 | 44,00 | 2,33% | - |
| 13.03.2025 | 43,90 | 43,90 | 43,00 | 43,00 | -2,05% | - |
| 12.03.2025 | 43,60 | 43,90 | 43,60 | 43,90 | 0,69% | - |
| 11.03.2025 | 44,85 | 44,85 | 43,60 | 43,60 | -2,79% | - |
| 10.03.2025 | 45,05 | 45,05 | 44,85 | 44,85 | -0,44% | - |
| 07.03.2025 | 44,80 | 45,05 | 44,80 | 45,05 | 0,56% | - |
| 06.03.2025 | 43,70 | 44,80 | 43,70 | 44,80 | 3,11% | - |
| 05.03.2025 | 43,05 | 43,45 | 43,05 | 43,45 | -0,80% | - |
| 04.03.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -0,90% | - |
| 03.03.2025 | 45,00 | 45,00 | 44,20 | 44,20 | -1,78% | - |
| 28.02.2025 | 42,15 | 45,00 | 42,15 | 45,00 | 6,26% | - |
| 27.02.2025 | 43,70 | 43,70 | 42,35 | 42,35 | -3,09% | - |
| 26.02.2025 | 43,00 | 43,70 | 43,00 | 43,70 | 1,27% | - |
| 25.02.2025 | 43,55 | 43,55 | 43,15 | 43,15 | -0,92% | - |
| 24.02.2025 | 42,90 | 43,55 | 42,90 | 43,55 | 1,16% | - |
| 21.02.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 0,00% | - |
| 20.02.2025 | 43,15 | 43,75 | 43,05 | 43,05 | -0,92% | 15,00 |
| 19.02.2025 | 43,50 | 43,50 | 43,45 | 43,45 | 0,12% | - |
| 18.02.2025 | 43,25 | 43,40 | 43,25 | 43,40 | 0,12% | - |
| 17.02.2025 | 42,65 | 43,35 | 42,65 | 43,35 | 1,76% | 84,00 |
| 14.02.2025 | 42,75 | 42,75 | 42,60 | 42,60 | -0,47% | - |
| 13.02.2025 | 42,70 | 42,80 | 42,70 | 42,80 | 1,18% | - |
| 12.02.2025 | 42,80 | 42,95 | 42,30 | 42,30 | 0,00% | 100,00 |
| 11.02.2025 | 41,50 | 42,30 | 41,50 | 42,30 | 3,80% | - |
| 10.02.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,00% | 8,00 |
| 07.02.2025 | 39,80 | 40,75 | 39,80 | 40,75 | 2,26% | - |
| 06.02.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 0,25% | - |
| 05.02.2025 | 39,95 | 39,95 | 39,75 | 39,75 | -0,25% | - |
| 04.02.2025 | 40,00 | 40,20 | 39,85 | 39,85 | -0,50% | 50,00 |
| 03.02.2025 | 40,00 | 40,05 | 40,00 | 40,05 | -0,37% | - |
| 31.01.2025 | 40,35 | 40,95 | 40,20 | 40,20 | 0,63% | 70,00 |
| 30.01.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 0,38% | - |
| 29.01.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 0,76% | - |
| 28.01.2025 | 40,35 | 40,35 | 39,50 | 39,50 | -2,47% | - |
| 27.01.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,86% | - |
| 24.01.2025 | 40,90 | 41,20 | 40,85 | 40,85 | 0,37% | 202,00 |
| 23.01.2025 | 42,10 | 42,10 | 40,70 | 40,70 | -3,67% | - |
| 22.01.2025 | 40,65 | 42,25 | 40,65 | 42,25 | 3,94% | 90,00 |
| 21.01.2025 | 40,85 | 40,85 | 40,65 | 40,65 | -0,49% | - |
| 20.01.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 0,25% | - |
| 17.01.2025 | 40,55 | 40,75 | 40,55 | 40,75 | 0,87% | - |
| 16.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | - |
| 15.01.2025 | 39,90 | 40,30 | 39,90 | 40,30 | 1,00% | - |
| 14.01.2025 | 40,65 | 40,65 | 39,90 | 39,90 | -2,44% | - |
| 13.01.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
| 10.01.2025 | 40,90 | 41,10 | 40,90 | 41,10 | 1,11% | - |
| 09.01.2025 | 40,55 | 40,65 | 40,55 | 40,65 | 0,25% | - |
| 08.01.2025 | 40,75 | 40,75 | 40,55 | 40,55 | -0,37% | - |
| 07.01.2025 | 40,35 | 40,70 | 40,35 | 40,70 | -2,16% | - |
| 06.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | - |
| 03.01.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,72% | - |
| 02.01.2025 | 41,50 | 41,50 | 41,40 | 41,40 | 0,98% | - |
| 30.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,24% | - |
| 27.12.2024 | 41,30 | 41,30 | 40,90 | 40,90 | -0,12% | - |
| 23.12.2024 | 41,25 | 41,25 | 40,95 | 40,95 | -0,36% | - |
| 20.12.2024 | 40,60 | 41,10 | 40,60 | 41,10 | 1,23% | 50,00 |
| 19.12.2024 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 18.12.2024 | 40,85 | 41,00 | 40,85 | 41,00 | -0,12% | - |
| 17.12.2024 | 41,40 | 41,40 | 41,05 | 41,05 | -0,12% | - |
| 16.12.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,24% | - |
| 13.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,61% | - |
| 12.12.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 0,74% | - |
| 11.12.2024 | 40,50 | 40,50 | 40,45 | 40,45 | 0,12% | - |
| 10.12.2024 | 40,70 | 40,70 | 40,40 | 40,40 | -0,74% | - |
| 09.12.2024 | 40,90 | 40,90 | 40,70 | 40,70 | 0,12% | - |
| 06.12.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,00% | - |
| 05.12.2024 | 40,85 | 40,85 | 40,65 | 40,65 | -0,49% | - |
| 04.12.2024 | 40,90 | 40,90 | 40,85 | 40,85 | -0,12% | 40,00 |
| 03.12.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,49% | - |
| 02.12.2024 | 40,45 | 40,70 | 40,45 | 40,70 | 0,74% | - |
| 29.11.2024 | 40,60 | 40,60 | 40,40 | 40,40 | 0,25% | - |
| 28.11.2024 | 41,40 | 41,40 | 40,30 | 40,30 | -2,18% | - |
| 27.11.2024 | 41,95 | 41,95 | 41,20 | 41,20 | -1,44% | - |
| 26.11.2024 | 41,95 | 41,95 | 41,80 | 41,80 | 0,97% | - |
| 25.11.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -0,12% | 5,00 |
| 22.11.2024 | 40,85 | 41,45 | 40,85 | 41,45 | 2,85% | - |
| 21.11.2024 | 39,80 | 40,30 | 39,80 | 40,30 | 1,51% | - |
| 20.11.2024 | 40,10 | 40,10 | 39,70 | 39,70 | 0,38% | - |
| 19.11.2024 | 38,90 | 39,55 | 38,90 | 39,55 | 1,93% | - |
| 18.11.2024 | 38,25 | 38,80 | 38,25 | 38,80 | 2,11% | 100,00 |
| 15.11.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 0,80% | - |
| 14.11.2024 | 36,70 | 37,70 | 36,70 | 37,70 | 2,86% | - |
| 13.11.2024 | 38,20 | 38,20 | 36,65 | 36,65 | -3,68% | - |
| 12.11.2024 | 38,40 | 38,40 | 38,05 | 38,05 | -2,19% | - |
| 11.11.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,17% | - |