38,300€
2,54%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,28 | 38,40 | 37,80 | 38,38 | 2,74% | - |
| 04.11.2024 | 37,35 | 37,35 | 37,30 | 37,35 | -0,40% | - |
| 01.11.2024 | 37,20 | 37,50 | 37,20 | 37,50 | 0,13% | - |
| 31.10.2024 | 37,60 | 39,30 | 37,30 | 37,45 | -0,93% | 55,00 |
| 30.10.2024 | 37,40 | 37,80 | 37,00 | 37,80 | 0,53% | - |
| 29.10.2024 | 37,05 | 37,60 | 37,05 | 37,60 | 1,35% | - |
| 28.10.2024 | 36,45 | 37,10 | 36,45 | 37,10 | 2,20% | - |
| 25.10.2024 | 36,25 | 36,45 | 36,25 | 36,30 | -0,68% | - |
| 24.10.2024 | 36,20 | 36,55 | 36,20 | 36,55 | 0,97% | - |
| 23.10.2024 | 36,45 | 36,60 | 36,20 | 36,20 | -0,82% | - |
| 22.10.2024 | 36,50 | 38,40 | 36,50 | 36,50 | -0,54% | 300,00 |
| 21.10.2024 | 36,65 | 36,95 | 36,65 | 36,70 | -0,14% | - |
| 18.10.2024 | 36,40 | 36,75 | 36,40 | 36,75 | 0,27% | - |
| 17.10.2024 | 36,45 | 36,70 | 36,45 | 36,65 | 0,00% | - |
| 16.10.2024 | 36,40 | 36,70 | 36,40 | 36,65 | -2,20% | - |
| 15.10.2024 | 37,60 | 37,70 | 37,40 | 37,48 | 1,70% | - |
| 14.10.2024 | 36,55 | 38,20 | 36,50 | 36,85 | 0,27% | 300,00 |
| 11.10.2024 | 36,50 | 36,75 | 36,30 | 36,75 | 0,27% | - |
| 10.10.2024 | 36,40 | 36,75 | 36,40 | 36,65 | 0,14% | - |
| 09.10.2024 | 36,85 | 36,85 | 36,40 | 36,60 | -0,68% | - |
| 08.10.2024 | 36,55 | 36,85 | 36,40 | 36,85 | 0,27% | - |
| 07.10.2024 | 36,70 | 38,20 | 36,60 | 36,75 | 0,96% | 300,00 |
| 04.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,14% | - |
| 03.10.2024 | 36,20 | 36,60 | 36,20 | 36,45 | 1,39% | - |
| 02.10.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -1,64% | - |
| 01.10.2024 | 36,60 | 36,60 | 36,55 | 36,55 | 0,69% | - |
| 30.09.2024 | 36,15 | 37,65 | 36,15 | 36,30 | 0,41% | 300,00 |
| 27.09.2024 | 36,30 | 36,55 | 35,90 | 36,15 | -0,55% | - |
| 26.09.2024 | 35,40 | 36,50 | 35,40 | 36,35 | 2,68% | - |
| 25.09.2024 | 35,00 | 35,55 | 35,00 | 35,40 | 1,14% | - |
| 24.09.2024 | 34,35 | 35,00 | 34,35 | 35,00 | 1,89% | - |
| 23.09.2024 | 34,10 | 34,35 | 34,10 | 34,35 | 0,73% | - |
| 20.09.2024 | 34,35 | 34,50 | 34,10 | 34,10 | -1,30% | - |
| 19.09.2024 | 34,30 | 34,55 | 34,30 | 34,55 | 0,00% | - |
| 18.09.2024 | 34,45 | 34,65 | 34,45 | 34,55 | 0,00% | - |
| 17.09.2024 | 34,30 | 34,70 | 34,30 | 34,55 | 0,73% | - |
| 16.09.2024 | 35,10 | 35,10 | 34,30 | 34,30 | -2,28% | - |
| 13.09.2024 | 36,15 | 36,15 | 34,65 | 35,10 | -4,75% | - |
| 12.09.2024 | 36,90 | 37,30 | 36,70 | 36,85 | -0,94% | - |
| 11.09.2024 | 36,30 | 37,20 | 36,30 | 37,20 | 2,48% | - |
| 10.09.2024 | 36,10 | 36,35 | 36,10 | 36,30 | -0,55% | - |
| 09.09.2024 | 36,25 | 36,95 | 36,25 | 36,50 | -4,33% | - |
| 06.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 0,00% | 70,00 |
| 05.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 0,00% | - |
| 04.09.2024 | 38,15 | 38,15 | 38,15 | 38,15 | 0,53% | - |
| 03.09.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,26% | - |
| 02.09.2024 | 38,50 | 38,50 | 38,05 | 38,05 | -2,44% | - |
| 30.08.2024 | 37,65 | 40,75 | 37,65 | 39,00 | 4,70% | 300,00 |
| 29.08.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,53% | - |
| 28.08.2024 | 37,20 | 37,75 | 37,20 | 37,45 | 0,67% | - |
| 27.08.2024 | 36,60 | 38,95 | 36,60 | 37,20 | 1,22% | 300,00 |
| 26.08.2024 | 35,85 | 36,75 | 35,85 | 36,75 | 2,51% | - |
| 23.08.2024 | 35,60 | 36,10 | 35,60 | 35,85 | -0,14% | - |
| 22.08.2024 | 35,90 | 35,95 | 35,80 | 35,90 | -0,69% | - |
| 21.08.2024 | 35,70 | 36,15 | 35,70 | 36,15 | 0,70% | - |
| 20.08.2024 | 36,05 | 36,10 | 35,90 | 35,90 | -1,10% | - |
| 19.08.2024 | 35,80 | 36,30 | 35,80 | 36,30 | 0,83% | - |
| 16.08.2024 | 36,30 | 36,60 | 36,00 | 36,00 | -0,83% | - |
| 15.08.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,00% | - |
| 14.08.2024 | 35,70 | 36,30 | 35,70 | 36,30 | 1,68% | - |
| 13.08.2024 | 35,30 | 35,95 | 35,30 | 35,70 | 0,56% | - |
| 12.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,72% | - |
| 09.08.2024 | 35,50 | 35,85 | 34,80 | 34,90 | -1,69% | - |
| 08.08.2024 | 35,00 | 35,50 | 34,80 | 35,50 | 1,28% | - |
| 07.08.2024 | 34,35 | 35,75 | 34,35 | 35,05 | 2,49% | - |
| 06.08.2024 | 33,55 | 34,20 | 33,55 | 34,20 | 2,24% | - |
| 05.08.2024 | 34,10 | 34,10 | 33,45 | 33,45 | -2,90% | - |
| 02.08.2024 | 34,95 | 35,05 | 34,45 | 34,45 | -1,99% | - |
| 01.08.2024 | 35,20 | 35,70 | 35,15 | 35,15 | -0,85% | - |
| 31.07.2024 | 35,15 | 35,50 | 35,15 | 35,45 | 0,14% | - |
| 30.07.2024 | 34,95 | 35,90 | 34,95 | 35,40 | 0,00% | - |
| 29.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 26.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |
| 25.07.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,42% | - |
| 24.07.2024 | 36,05 | 36,20 | 35,90 | 36,05 | -0,41% | - |
| 23.07.2024 | 36,75 | 36,75 | 36,20 | 36,20 | -1,23% | - |
| 22.07.2024 | 36,45 | 36,85 | 36,45 | 36,65 | 0,41% | - |
| 19.07.2024 | 36,65 | 36,65 | 36,50 | 36,50 | -2,01% | - |
| 18.07.2024 | 37,30 | 37,65 | 37,15 | 37,25 | -0,53% | - |
| 17.07.2024 | 37,55 | 37,80 | 37,45 | 37,45 | -0,40% | - |
| 16.07.2024 | 37,80 | 37,90 | 37,35 | 37,60 | -0,27% | - |
| 15.07.2024 | 38,70 | 38,85 | 37,70 | 37,70 | -1,82% | - |
| 12.07.2024 | 38,25 | 38,55 | 38,25 | 38,40 | 1,19% | - |
| 11.07.2024 | 37,45 | 37,95 | 37,45 | 37,95 | -0,39% | - |
| 10.07.2024 | 37,80 | 38,15 | 37,80 | 38,10 | 0,53% | - |
| 09.07.2024 | 38,10 | 38,35 | 37,90 | 37,90 | -1,04% | - |
| 08.07.2024 | 37,65 | 38,40 | 37,65 | 38,30 | 1,19% | - |
| 05.07.2024 | 37,85 | 37,90 | 37,75 | 37,85 | -0,53% | - |
| 04.07.2024 | 37,90 | 38,15 | 37,90 | 38,05 | -1,17% | - |
| 03.07.2024 | 38,45 | 38,55 | 38,45 | 38,50 | 0,13% | - |
| 02.07.2024 | 38,25 | 38,60 | 38,20 | 38,45 | 0,52% | - |
| 01.07.2024 | 37,50 | 38,35 | 37,50 | 38,25 | 1,59% | 200,00 |
| 28.06.2024 | 37,90 | 38,10 | 37,50 | 37,65 | -1,31% | - |
| 27.06.2024 | 37,25 | 38,15 | 37,25 | 38,15 | 2,14% | - |
| 26.06.2024 | 37,05 | 37,55 | 37,05 | 37,35 | 1,36% | - |
| 25.06.2024 | 37,05 | 37,20 | 36,75 | 36,85 | -0,94% | - |
| 24.06.2024 | 37,35 | 37,80 | 37,20 | 37,20 | -4,00% | - |
| 21.06.2024 | 39,10 | 39,10 | 38,70 | 38,75 | 0,26% | 430,00 |
| 20.06.2024 | 38,30 | 38,65 | 38,30 | 38,65 | 1,05% | 1,00 |
| 19.06.2024 | 37,95 | 38,25 | 37,95 | 38,25 | 0,79% | - |