69,300€
3,20%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 68,40 | 68,40 | 68,10 | 68,30 | 1,71% | - |
| 28.01.2026 | 67,30 | 67,30 | 66,50 | 67,15 | 0,07% | - |
| 27.01.2026 | 66,00 | 67,10 | 66,00 | 67,10 | 1,36% | - |
| 26.01.2026 | 66,40 | 67,20 | 66,20 | 66,20 | -0,75% | - |
| 23.01.2026 | 67,20 | 67,60 | 66,70 | 66,70 | -1,04% | 110,00 |
| 22.01.2026 | 65,00 | 67,40 | 64,80 | 67,40 | 3,37% | - |
| 21.01.2026 | 66,00 | 66,70 | 65,20 | 65,20 | -1,66% | - |
| 20.01.2026 | 67,00 | 67,60 | 66,30 | 66,30 | -1,49% | 720,00 |
| 19.01.2026 | 66,60 | 67,80 | 66,40 | 67,30 | -0,44% | - |
| 16.01.2026 | 66,80 | 67,60 | 66,80 | 67,60 | 1,20% | 148,00 |
| 15.01.2026 | 66,00 | 66,80 | 66,00 | 66,80 | 1,21% | - |
| 14.01.2026 | 65,90 | 66,00 | 65,90 | 66,00 | 0,15% | - |
| 13.01.2026 | 67,10 | 67,10 | 65,90 | 65,90 | -1,79% | - |
| 12.01.2026 | 67,50 | 67,50 | 67,10 | 67,10 | -0,59% | - |
| 09.01.2026 | 67,70 | 68,30 | 67,40 | 67,50 | -1,17% | - |
| 08.01.2026 | 66,60 | 69,60 | 66,60 | 68,30 | 0,29% | - |
| 07.01.2026 | 67,60 | 70,30 | 67,60 | 68,10 | -1,16% | 300,00 |
| 06.01.2026 | 67,10 | 68,90 | 67,00 | 68,90 | 0,44% | - |
| 05.01.2026 | 68,80 | 68,80 | 68,20 | 68,60 | 1,93% | - |
| 02.01.2026 | 67,60 | 68,40 | 67,30 | 67,30 | 2,12% | - |
| 30.12.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -1,35% | - |
| 29.12.2025 | 65,80 | 66,80 | 65,80 | 66,80 | 0,15% | - |
| 23.12.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,45% | - |
| 22.12.2025 | 67,30 | 67,30 | 67,00 | 67,00 | 0,45% | - |
| 19.12.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,91% | - |
| 18.12.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -1,20% | - |
| 17.12.2025 | 66,40 | 66,90 | 66,40 | 66,90 | 0,75% | - |
| 16.12.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,90% | - |
| 15.12.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,15% | - |
| 12.12.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 2,60% | - |
| 11.12.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -1,06% | - |
| 10.12.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -0,45% | - |
| 09.12.2025 | 65,50 | 67,40 | 65,50 | 66,40 | 0,00% | - |
| 08.12.2025 | 66,00 | 66,70 | 66,00 | 66,40 | 0,15% | - |
| 05.12.2025 | 65,40 | 67,20 | 65,40 | 66,30 | 0,30% | - |
| 04.12.2025 | 65,90 | 66,20 | 65,50 | 66,10 | -0,30% | - |
| 03.12.2025 | 65,50 | 67,00 | 65,50 | 66,30 | 0,61% | - |
| 02.12.2025 | 65,70 | 66,40 | 65,70 | 65,90 | -0,30% | - |
| 01.12.2025 | 64,80 | 66,30 | 64,80 | 66,10 | 0,76% | - |
| 28.11.2025 | 64,20 | 66,20 | 64,20 | 65,60 | 1,39% | - |
| 27.11.2025 | 63,50 | 64,70 | 63,50 | 64,70 | 0,78% | - |
| 26.11.2025 | 64,00 | 64,50 | 64,00 | 64,20 | 0,47% | - |
| 25.11.2025 | 62,80 | 63,90 | 62,80 | 63,90 | 1,27% | - |
| 24.11.2025 | 61,60 | 63,70 | 61,60 | 63,10 | 1,45% | - |
| 21.11.2025 | 62,70 | 62,70 | 62,20 | 62,20 | -2,51% | - |
| 20.11.2025 | 62,20 | 63,80 | 62,20 | 63,80 | 1,11% | - |
| 19.11.2025 | 62,90 | 64,50 | 62,90 | 63,10 | 0,00% | 400,00 |
| 18.11.2025 | 62,80 | 63,10 | 62,80 | 63,10 | 0,16% | - |
| 17.11.2025 | 61,50 | 63,30 | 61,30 | 63,00 | 6,42% | - |
| 14.11.2025 | 59,10 | 59,20 | 59,10 | 59,20 | -1,50% | - |
| 13.11.2025 | 60,40 | 60,90 | 60,10 | 60,10 | -0,99% | - |
| 12.11.2025 | 59,00 | 60,70 | 59,00 | 60,70 | 2,36% | - |
| 11.11.2025 | 58,80 | 59,80 | 58,80 | 59,30 | 0,34% | - |
| 10.11.2025 | 57,20 | 59,60 | 57,20 | 59,10 | 2,07% | - |
| 07.11.2025 | 57,60 | 58,00 | 57,60 | 57,90 | -0,17% | - |
| 06.11.2025 | 58,50 | 58,60 | 58,00 | 58,00 | -2,03% | - |
| 05.11.2025 | 59,30 | 59,30 | 59,20 | 59,20 | -1,17% | - |
| 04.11.2025 | 59,70 | 59,90 | 59,70 | 59,90 | -8,41% | - |
| 03.11.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 6,51% | 50,00 |
| 31.10.2025 | 61,10 | 62,10 | 61,10 | 61,40 | -0,16% | - |
| 30.10.2025 | 61,90 | 61,90 | 61,50 | 61,50 | -1,13% | - |
| 29.10.2025 | 61,90 | 62,60 | 61,90 | 62,20 | -0,80% | - |
| 28.10.2025 | 62,20 | 62,70 | 62,20 | 62,70 | -0,16% | - |
| 27.10.2025 | 60,70 | 62,80 | 60,70 | 62,80 | 1,29% | - |
| 24.10.2025 | 63,00 | 63,00 | 62,00 | 62,00 | -1,59% | - |
| 23.10.2025 | 59,10 | 63,00 | 59,10 | 63,00 | 6,60% | - |
| 22.10.2025 | 58,70 | 59,10 | 58,70 | 59,10 | 0,68% | - |
| 21.10.2025 | 58,70 | 59,80 | 58,70 | 58,70 | -2,17% | 40,00 |
| 20.10.2025 | 59,60 | 60,00 | 59,60 | 60,00 | 0,67% | - |
| 17.10.2025 | 59,20 | 59,60 | 59,20 | 59,60 | 0,68% | - |
| 16.10.2025 | 59,40 | 59,40 | 59,20 | 59,20 | -0,34% | - |
| 15.10.2025 | 59,70 | 59,70 | 59,40 | 59,40 | -0,50% | - |
| 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% | - |