44,200€
4,74%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 42,90 | 44,25 | 42,43 | 44,25 | 4,86% | - |
| 27.02.2025 | 42,95 | 42,95 | 42,20 | 42,20 | -1,97% | - |
| 26.02.2025 | 42,40 | 43,05 | 42,20 | 43,05 | 0,82% | - |
| 25.02.2025 | 42,75 | 43,35 | 42,70 | 42,70 | -0,12% | - |
| 24.02.2025 | 42,15 | 43,10 | 42,15 | 42,75 | 0,59% | - |
| 21.02.2025 | 42,20 | 42,70 | 42,20 | 42,50 | -0,35% | - |
| 20.02.2025 | 42,65 | 42,70 | 42,45 | 42,65 | 0,00% | - |
| 19.02.2025 | 42,60 | 43,10 | 42,60 | 42,65 | -0,47% | - |
| 18.02.2025 | 42,40 | 42,85 | 42,40 | 42,85 | 1,78% | - |
| 17.02.2025 | 41,70 | 42,10 | 41,70 | 42,10 | -0,71% | - |
| 14.02.2025 | 42,10 | 42,95 | 42,10 | 42,40 | 0,12% | - |
| 13.02.2025 | 41,50 | 42,45 | 41,50 | 42,35 | 1,19% | - |
| 12.02.2025 | 41,65 | 42,25 | 41,65 | 41,85 | -0,24% | - |
| 11.02.2025 | 40,45 | 41,95 | 40,45 | 41,95 | 3,71% | - |
| 10.02.2025 | 39,95 | 40,45 | 39,95 | 40,45 | 1,25% | - |
| 07.02.2025 | 38,80 | 40,25 | 38,80 | 39,95 | 2,30% | - |
| 06.02.2025 | 38,90 | 39,20 | 38,90 | 39,05 | -0,13% | - |
| 05.02.2025 | 39,00 | 39,20 | 39,00 | 39,10 | -0,51% | - |
| 04.02.2025 | 39,20 | 39,30 | 39,05 | 39,30 | 0,00% | - |
| 03.02.2025 | 39,40 | 39,60 | 39,20 | 39,30 | -1,01% | - |
| 31.01.2025 | 39,55 | 39,95 | 39,55 | 39,70 | 0,38% | - |
| 30.01.2025 | 39,10 | 39,75 | 39,10 | 39,55 | 0,51% | - |
| 29.01.2025 | 38,75 | 39,35 | 38,75 | 39,35 | -0,51% | - |
| 28.01.2025 | 39,35 | 39,70 | 39,35 | 39,55 | -0,75% | - |
| 27.01.2025 | 40,00 | 40,00 | 39,75 | 39,85 | -0,99% | - |
| 24.01.2025 | 39,90 | 40,40 | 39,90 | 40,25 | 0,88% | - |
| 23.01.2025 | 41,15 | 41,30 | 39,90 | 39,90 | -3,74% | - |
| 22.01.2025 | 39,80 | 41,45 | 39,80 | 41,45 | 3,50% | - |
| 21.01.2025 | 39,85 | 40,10 | 39,85 | 40,05 | -0,12% | - |
| 20.01.2025 | 39,80 | 40,25 | 39,80 | 40,10 | 0,00% | - |
| 17.01.2025 | 39,65 | 40,10 | 39,65 | 40,10 | 0,38% | - |
| 16.01.2025 | 39,40 | 39,95 | 39,40 | 39,95 | 0,63% | - |
| 15.01.2025 | 39,40 | 39,70 | 39,20 | 39,70 | -0,38% | - |
| 14.01.2025 | 40,05 | 40,05 | 39,75 | 39,85 | -0,62% | - |
| 13.01.2025 | 40,35 | 40,35 | 39,95 | 40,10 | -0,99% | - |
| 10.01.2025 | 39,90 | 40,65 | 39,90 | 40,50 | 1,50% | - |
| 09.01.2025 | 39,75 | 39,90 | 39,75 | 39,90 | -0,25% | - |
| 08.01.2025 | 39,95 | 40,10 | 39,95 | 40,00 | 0,38% | - |
| 07.01.2025 | 39,70 | 40,00 | 39,70 | 39,85 | -0,99% | - |
| 06.01.2025 | 40,95 | 40,95 | 40,25 | 40,25 | -0,74% | 500,00 |
| 03.01.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 1,25% | - |
| 02.01.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -1,60% | - |
| 30.12.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 27.12.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 23.12.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,00% | - |
| 20.12.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 2,13% | - |
| 19.12.2024 | 40,10 | 40,30 | 39,75 | 39,85 | -1,60% | 1.000,00 |
| 18.12.2024 | 40,00 | 40,50 | 40,00 | 40,50 | 1,25% | - |
| 17.12.2024 | 40,55 | 40,65 | 39,80 | 40,00 | -2,08% | - |
| 16.12.2024 | 40,35 | 40,95 | 40,35 | 40,85 | 1,24% | - |
| 13.12.2024 | 40,00 | 40,75 | 40,00 | 40,35 | 0,37% | - |
| 12.12.2024 | 39,85 | 40,30 | 39,85 | 40,20 | 0,88% | - |
| 11.12.2024 | 39,35 | 39,85 | 39,35 | 39,85 | 0,25% | - |
| 10.12.2024 | 39,80 | 39,95 | 39,75 | 39,75 | -0,87% | - |
| 09.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,12% | - |
| 06.12.2024 | 40,00 | 40,20 | 39,90 | 40,15 | 0,12% | - |
| 05.12.2024 | 39,85 | 40,20 | 39,85 | 40,10 | 0,00% | - |
| 04.12.2024 | 40,00 | 40,20 | 39,85 | 40,10 | -0,25% | - |
| 03.12.2024 | 39,95 | 40,25 | 39,95 | 40,20 | 0,37% | - |
| 02.12.2024 | 39,65 | 40,10 | 39,65 | 40,05 | 0,50% | - |
| 29.11.2024 | 39,45 | 40,00 | 39,45 | 39,85 | 0,63% | 1.000,00 |
| 28.11.2024 | 40,40 | 40,65 | 39,60 | 39,60 | -2,70% | - |
| 27.11.2024 | 41,25 | 41,25 | 40,35 | 40,70 | -1,57% | - |
| 26.11.2024 | 40,70 | 41,35 | 40,70 | 41,35 | 1,60% | - |
| 25.11.2024 | 40,55 | 40,85 | 40,45 | 40,70 | -0,49% | - |
| 22.11.2024 | 39,35 | 40,90 | 39,35 | 40,90 | 1,05% | - |
| 21.11.2024 | 40,03 | 40,65 | 39,85 | 40,48 | 2,99% | - |
| 20.11.2024 | 38,70 | 39,30 | 38,70 | 39,30 | 2,08% | - |
| 19.11.2024 | 38,00 | 38,50 | 38,00 | 38,50 | 0,79% | - |
| 18.11.2024 | 37,20 | 38,20 | 37,20 | 38,20 | 2,83% | - |
| 15.11.2024 | 37,05 | 37,15 | 37,05 | 37,15 | 0,95% | - |
| 14.11.2024 | 35,85 | 36,80 | 35,55 | 36,80 | 2,65% | - |
| 13.11.2024 | 37,35 | 37,70 | 35,85 | 35,85 | -5,28% | - |
| 12.11.2024 | 37,80 | 37,85 | 37,60 | 37,85 | 0,00% | - |
| 11.11.2024 | 37,65 | 38,35 | 37,65 | 37,85 | -0,66% | - |
| 08.11.2024 | 37,80 | 38,25 | 37,80 | 38,10 | 0,26% | - |
| 07.11.2024 | 37,15 | 38,00 | 37,15 | 38,00 | 1,74% | - |
| 06.11.2024 | 37,20 | 38,00 | 37,20 | 37,35 | 0,40% | - |
| 05.11.2024 | 37,05 | 37,25 | 37,05 | 37,20 | -0,40% | - |
| 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 |