59,650€
-0,08%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,30 | 61,35 | 59,95 | 60,40 | 1,17% | - |
| 14.10.2025 | 59,10 | 59,70 | 59,10 | 59,70 | 1,02% | - |
| 13.10.2025 | 58,40 | 59,10 | 58,40 | 59,10 | 1,20% | 7,00 |
| 10.10.2025 | 57,40 | 58,70 | 57,40 | 58,40 | 1,74% | - |
| 09.10.2025 | 57,20 | 57,40 | 57,20 | 57,40 | 0,35% | - |
| 08.10.2025 | 56,60 | 57,20 | 56,60 | 57,20 | 1,06% | - |
| 07.10.2025 | 56,20 | 56,60 | 56,20 | 56,60 | 0,71% | - |
| 06.10.2025 | 55,80 | 56,20 | 55,80 | 56,20 | 0,72% | - |
| 03.10.2025 | 54,30 | 55,80 | 54,30 | 55,80 | 2,76% | - |
| 02.10.2025 | 54,60 | 54,60 | 54,30 | 54,30 | -0,55% | - |
| 01.10.2025 | 54,10 | 55,00 | 54,10 | 54,60 | 0,92% | 69,00 |
| 30.09.2025 | 54,30 | 54,30 | 54,10 | 54,10 | -0,37% | 100,00 |
| 29.09.2025 | 53,80 | 54,30 | 53,80 | 54,30 | 0,93% | - |
| 26.09.2025 | 52,70 | 53,80 | 52,70 | 53,80 | 2,09% | - |
| 25.09.2025 | 51,60 | 52,70 | 51,60 | 52,70 | 1,93% | - |
| 24.09.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,00% | - |
| 23.09.2025 | 53,80 | 53,80 | 51,70 | 51,70 | -3,90% | 100,00 |
| 22.09.2025 | 53,90 | 53,90 | 53,80 | 53,80 | -0,19% | - |
| 19.09.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
| 18.09.2025 | 54,30 | 54,30 | 53,90 | 53,90 | -2,88% | - |
| 17.09.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 16.09.2025 | 56,40 | 56,40 | 55,50 | 55,50 | -1,60% | - |
| 15.09.2025 | 56,70 | 56,70 | 56,40 | 56,40 | -0,53% | 65,00 |
| 12.09.2025 | 59,20 | 59,20 | 56,70 | 56,70 | -4,22% | - |
| 11.09.2025 | 59,40 | 59,40 | 59,20 | 59,20 | -0,17% | - |
| 10.09.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 09.09.2025 | 59,70 | 59,70 | 59,30 | 59,30 | -0,67% | - |
| 08.09.2025 | 60,70 | 60,70 | 59,70 | 59,70 | -4,78% | - |
| 05.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,00% | - |
| 04.09.2025 | 62,20 | 62,70 | 62,20 | 62,70 | 0,80% | - |
| 03.09.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,00% | - |
| 02.09.2025 | 62,70 | 62,70 | 62,20 | 62,20 | -0,80% | - |
| 01.09.2025 | 62,20 | 62,70 | 62,20 | 62,70 | 0,80% | - |
| 29.08.2025 | 61,30 | 62,20 | 61,30 | 62,20 | 1,47% | - |
| 28.08.2025 | 61,40 | 61,40 | 61,30 | 61,30 | -0,16% | - |
| 27.08.2025 | 63,00 | 63,00 | 61,40 | 61,40 | -2,54% | - |
| 26.08.2025 | 63,20 | 63,20 | 63,00 | 63,00 | -0,32% | - |
| 25.08.2025 | 63,90 | 64,20 | 63,20 | 63,20 | -1,10% | 68,00 |
| 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 |