40,750€
0,37%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,74% | - |
| 16.05.2024 | 41,60 | 41,60 | 40,60 | 40,60 | -5,03% | - |
| 15.05.2024 | 42,75 | 42,75 | 42,75 | 42,75 | 2,76% | - |
| 14.05.2024 | 44,15 | 44,15 | 41,60 | 41,60 | -0,95% | - |
| 13.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -5,94% | - |
| 10.05.2024 | 44,20 | 44,65 | 44,20 | 44,65 | 1,36% | - |
| 09.05.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,46% | - |
| 08.05.2024 | 44,20 | 44,20 | 43,85 | 43,85 | -0,57% | - |
| 07.05.2024 | 44,20 | 44,20 | 44,10 | 44,10 | 0,46% | - |
| 06.05.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,92% | - |
| 03.05.2024 | 44,05 | 44,05 | 43,50 | 43,50 | -1,92% | - |
| 02.05.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 0,45% | - |
| 30.04.2024 | 43,90 | 44,15 | 43,90 | 44,15 | 1,03% | - |
| 29.04.2024 | 43,75 | 43,75 | 43,70 | 43,70 | 0,69% | - |
| 26.04.2024 | 42,65 | 43,40 | 42,65 | 43,40 | 2,36% | - |
| 25.04.2024 | 42,55 | 42,55 | 42,40 | 42,40 | -1,40% | - |
| 24.04.2024 | 43,65 | 43,65 | 43,00 | 43,00 | -1,38% | - |
| 23.04.2024 | 43,05 | 43,60 | 43,05 | 43,60 | 2,11% | - |
| 22.04.2024 | 42,30 | 42,70 | 42,30 | 42,70 | 2,64% | 10,00 |
| 19.04.2024 | 42,70 | 42,70 | 41,60 | 41,60 | -2,58% | 1,00 |
| 18.04.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,12% | - |
| 17.04.2024 | 42,10 | 42,65 | 42,10 | 42,65 | 1,79% | - |
| 16.04.2024 | 42,00 | 42,00 | 41,90 | 41,90 | -2,56% | - |
| 15.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,30% | - |
| 12.04.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 0,71% | - |
| 11.04.2024 | 42,75 | 42,75 | 42,15 | 42,15 | -1,29% | - |
| 10.04.2024 | 42,60 | 42,70 | 42,60 | 42,70 | 0,00% | - |
| 09.04.2024 | 43,20 | 43,20 | 42,70 | 42,70 | 0,47% | - |
| 08.04.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -2,07% | - |
| 05.04.2024 | 43,45 | 43,45 | 43,40 | 43,40 | -0,69% | - |
| 04.04.2024 | 43,55 | 44,15 | 43,55 | 43,70 | 1,16% | 68,00 |
| 03.04.2024 | 43,05 | 43,60 | 43,05 | 43,20 | 0,12% | 50,00 |
| 02.04.2024 | 42,50 | 43,55 | 42,50 | 43,15 | -1,48% | 23,00 |
| 28.03.2024 | 42,00 | 43,80 | 42,00 | 43,80 | -0,68% | - |
| 27.03.2024 | 43,90 | 44,10 | 43,90 | 44,10 | -0,23% | - |
| 26.03.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,23% | 100,00 |
| 25.03.2024 | 44,10 | 44,30 | 44,10 | 44,30 | -0,89% | - |
| 22.03.2024 | 43,90 | 44,70 | 43,90 | 44,70 | 1,82% | 100,00 |
| 21.03.2024 | 42,50 | 44,10 | 41,90 | 43,90 | -4,57% | 381,00 |
| 20.03.2024 | 41,20 | 48,00 | 41,20 | 46,00 | 11,11% | 250,00 |
| 19.03.2024 | 40,40 | 41,40 | 40,40 | 41,40 | -0,24% | - |
| 18.03.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -1,19% | - |
| 15.03.2024 | 40,50 | 42,00 | 40,50 | 42,00 | 0,96% | - |
| 14.03.2024 | 43,30 | 43,30 | 41,60 | 41,60 | -4,15% | 4,00 |
| 13.03.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 1,40% | - |
| 12.03.2024 | 42,60 | 42,80 | 42,60 | 42,80 | 1,42% | - |
| 11.03.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 1,93% | - |
| 08.03.2024 | 41,20 | 41,40 | 41,20 | 41,40 | 0,73% | - |
| 07.03.2024 | 40,60 | 41,10 | 40,60 | 41,10 | 0,98% | - |
| 06.03.2024 | 40,60 | 40,70 | 40,60 | 40,70 | -0,97% | - |
| 05.03.2024 | 40,50 | 41,10 | 40,50 | 41,10 | 0,98% | - |
| 04.03.2024 | 41,10 | 41,10 | 40,70 | 40,70 | -0,73% | 1,00 |
| 01.03.2024 | 41,00 | 41,00 | 40,80 | 41,00 | 0,49% | 4,00 |
| 29.02.2024 | 40,00 | 40,80 | 40,00 | 40,80 | 2,77% | - |
| 28.02.2024 | 40,30 | 40,30 | 39,70 | 39,70 | -1,98% | - |
| 27.02.2024 | 41,10 | 41,10 | 40,50 | 40,50 | -2,64% | 1,00 |
| 26.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | - |
| 23.02.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 22.02.2024 | 41,90 | 42,00 | 41,90 | 42,00 | 0,24% | - |
| 21.02.2024 | 42,00 | 42,00 | 41,90 | 41,90 | -0,48% | - |
| 20.02.2024 | 42,00 | 42,10 | 42,00 | 42,10 | -0,47% | - |
| 19.02.2024 | 41,70 | 42,30 | 41,70 | 42,30 | 0,48% | - |
| 16.02.2024 | 41,60 | 42,10 | 41,60 | 42,10 | 0,96% | - |
| 15.02.2024 | 41,60 | 41,70 | 41,60 | 41,70 | 0,48% | - |
| 14.02.2024 | 41,60 | 41,60 | 41,50 | 41,50 | -0,24% | - |
| 13.02.2024 | 41,40 | 41,80 | 41,40 | 41,60 | -0,72% | 50,00 |
| 12.02.2024 | 41,30 | 41,90 | 41,30 | 41,90 | 1,70% | 67,00 |
| 09.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,24% | - |
| 08.02.2024 | 42,00 | 42,00 | 41,30 | 41,30 | -1,67% | - |
| 07.02.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 1,20% | - |
| 06.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 2,98% | - |
| 05.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -0,98% | - |
| 02.02.2024 | 38,80 | 40,70 | 38,80 | 40,70 | -0,97% | - |
| 01.02.2024 | 39,90 | 41,10 | 39,90 | 41,10 | 2,75% | - |
| 31.01.2024 | 40,10 | 40,10 | 40,00 | 40,00 | 0,00% | - |
| 30.01.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 1,01% | - |
| 29.01.2024 | 38,80 | 39,60 | 38,80 | 39,60 | -2,70% | - |
| 26.01.2024 | 40,00 | 40,70 | 40,00 | 40,70 | 2,26% | 313,00 |
| 25.01.2024 | 38,60 | 39,80 | 38,60 | 39,80 | 3,38% | - |
| 24.01.2024 | 33,00 | 38,50 | 33,00 | 38,50 | -0,26% | - |
| 23.01.2024 | 37,90 | 38,60 | 37,90 | 38,60 | 2,12% | - |
| 22.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,27% | - |
| 19.01.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,27% | - |
| 18.01.2024 | 37,90 | 37,90 | 37,60 | 37,60 | -0,53% | - |
| 17.01.2024 | 37,70 | 37,80 | 37,70 | 37,80 | 0,00% | - |
| 16.01.2024 | 38,10 | 38,10 | 37,80 | 37,80 | -1,31% | - |
| 15.01.2024 | 37,90 | 38,30 | 37,90 | 38,30 | 1,06% | - |
| 12.01.2024 | 37,40 | 37,90 | 37,40 | 37,90 | 2,16% | - |
| 11.01.2024 | 37,50 | 37,80 | 37,10 | 37,10 | -0,80% | 450,00 |
| 10.01.2024 | 37,10 | 37,40 | 37,10 | 37,40 | 1,08% | - |
| 09.01.2024 | 36,20 | 37,00 | 36,20 | 37,00 | 2,21% | - |
| 08.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 05.01.2024 | 36,20 | 36,40 | 36,20 | 36,20 | 0,28% | 135,00 |
| 04.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 03.01.2024 | 36,80 | 36,80 | 36,10 | 36,10 | -3,22% | - |
| 02.01.2024 | 37,20 | 37,30 | 37,20 | 37,30 | 0,54% | - |
| 29.12.2023 | 37,10 | 37,10 | 37,10 | 37,10 | -0,27% | - |
| 28.12.2023 | 35,00 | 37,20 | 35,00 | 37,20 | 0,81% | - |
| 27.12.2023 | 36,90 | 36,90 | 36,90 | 36,90 | 0,00% | - |
| 22.12.2023 | 36,00 | 36,90 | 36,00 | 36,90 | 1,10% | - |