51,700€
1,57%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,28 | 51,70 | 51,13 | 51,70 | 1,57% | - |
| 08.05.2025 | 49,70 | 50,90 | 49,70 | 50,90 | 2,41% | - |
| 07.05.2025 | 49,60 | 49,70 | 49,60 | 49,70 | 0,20% | - |
| 06.05.2025 | 50,90 | 50,90 | 49,60 | 49,60 | -2,55% | - |
| 05.05.2025 | 49,70 | 52,20 | 49,70 | 50,90 | 2,41% | 132,00 |
| 02.05.2025 | 48,50 | 49,70 | 48,50 | 49,70 | 2,47% | - |
| 30.04.2025 | 47,10 | 48,50 | 47,10 | 48,50 | 2,97% | - |
| 29.04.2025 | 47,80 | 47,80 | 47,10 | 47,10 | -1,46% | - |
| 28.04.2025 | 48,05 | 48,05 | 47,80 | 47,80 | -0,52% | - |
| 25.04.2025 | 47,75 | 48,05 | 47,75 | 48,05 | 0,63% | - |
| 24.04.2025 | 47,60 | 47,75 | 47,60 | 47,75 | 0,32% | - |
| 23.04.2025 | 47,50 | 48,90 | 47,50 | 47,60 | 0,21% | 106,00 |
| 22.04.2025 | 47,25 | 47,50 | 47,25 | 47,50 | 0,53% | - |
| 17.04.2025 | 47,10 | 48,15 | 47,10 | 47,25 | 0,32% | 300,00 |
| 16.04.2025 | 46,40 | 47,10 | 46,40 | 47,10 | 1,51% | - |
| 15.04.2025 | 45,55 | 46,40 | 45,55 | 46,40 | 1,87% | - |
| 14.04.2025 | 44,15 | 45,55 | 44,15 | 45,55 | 3,17% | - |
| 11.04.2025 | 44,20 | 44,20 | 44,15 | 44,15 | -0,11% | - |
| 10.04.2025 | 40,95 | 44,50 | 40,95 | 44,20 | 7,94% | 13,00 |
| 09.04.2025 | 42,40 | 42,40 | 40,95 | 40,95 | -3,42% | - |
| 08.04.2025 | 41,85 | 42,40 | 41,85 | 42,40 | 1,31% | - |
| 07.04.2025 | 42,50 | 42,50 | 41,85 | 41,85 | -1,53% | - |
| 04.04.2025 | 43,80 | 43,80 | 42,50 | 42,50 | -2,97% | - |
| 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% | - |