85,000€
-1,73%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 85,60 | 85,60 | 85,00 | 85,00 | -1,73% | - |
| 23.07.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 1,05% | - |
| 22.07.2026 | 85,60 | 85,60 | 85,60 | 85,60 | 0,23% | - |
| 21.07.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 0,00% | - |
| 20.07.2026 | 86,90 | 86,90 | 85,40 | 85,40 | -1,73% | - |
| 17.07.2026 | 86,70 | 86,90 | 86,70 | 86,90 | -0,69% | - |
| 16.07.2026 | 87,50 | 87,50 | 87,50 | 87,50 | 1,98% | - |
| 15.07.2026 | 85,80 | 85,80 | 85,80 | 85,80 | -0,12% | - |
| 14.07.2026 | 85,90 | 85,90 | 85,90 | 85,90 | 0,00% | - |
| 13.07.2026 | 85,60 | 85,90 | 85,60 | 85,90 | 0,35% | - |
| 10.07.2026 | 85,90 | 85,90 | 85,60 | 85,60 | 0,47% | - |
| 09.07.2026 | 85,10 | 85,20 | 85,10 | 85,20 | 0,12% | 102,00 |
| 08.07.2026 | 81,60 | 85,10 | 81,60 | 85,10 | -3,62% | - |
| 07.07.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 0,00% | - |
| 06.07.2026 | 87,20 | 88,30 | 87,20 | 88,30 | 1,26% | - |
| 03.07.2026 | 87,80 | 87,80 | 87,20 | 87,20 | -1,91% | - |
| 02.07.2026 | 89,00 | 89,00 | 88,90 | 88,90 | -0,89% | 85,00 |
| 01.07.2026 | 89,50 | 89,70 | 89,50 | 89,70 | 2,28% | 23,00 |
| 30.06.2026 | 87,70 | 87,70 | 87,70 | 87,70 | 0,00% | - |
| 29.06.2026 | 88,40 | 88,40 | 87,70 | 87,70 | -0,79% | 133,00 |
| 26.06.2026 | 90,00 | 90,00 | 88,40 | 88,40 | -0,45% | - |
| 25.06.2026 | 88,80 | 88,80 | 88,80 | 88,80 | -1,77% | - |
| 24.06.2026 | 90,40 | 90,40 | 90,40 | 90,40 | -1,74% | - |
| 23.06.2026 | 93,80 | 93,80 | 92,00 | 92,00 | -1,92% | 12,00 |
| 22.06.2026 | 90,90 | 93,80 | 90,90 | 93,80 | 3,30% | - |
| 19.06.2026 | 92,30 | 92,30 | 90,10 | 90,80 | -1,63% | 136,00 |
| 18.06.2026 | 92,30 | 92,30 | 92,30 | 92,30 | 0,33% | - |
| 17.06.2026 | 92,00 | 92,00 | 92,00 | 92,00 | -1,60% | - |
| 16.06.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 0,00% | - |
| 15.06.2026 | 94,70 | 94,70 | 93,50 | 93,50 | 1,96% | 1,00 |
| 12.06.2026 | 91,70 | 91,70 | 91,70 | 91,70 | 2,00% | - |
| 11.06.2026 | 89,90 | 89,90 | 89,90 | 89,90 | -0,66% | - |
| 10.06.2026 | 90,50 | 90,50 | 90,50 | 90,50 | 0,00% | - |
| 09.06.2026 | 89,70 | 90,50 | 89,70 | 90,50 | 0,89% | 2,00 |
| 08.06.2026 | 87,10 | 89,70 | 87,10 | 89,70 | 2,99% | - |
| 05.06.2026 | 89,40 | 89,40 | 87,10 | 87,10 | -2,57% | - |
| 04.06.2026 | 91,50 | 91,50 | 89,40 | 89,40 | -2,30% | 127,00 |
| 03.06.2026 | 90,00 | 91,50 | 90,00 | 91,50 | 1,67% | - |
| 02.06.2026 | 87,90 | 90,00 | 87,90 | 90,00 | 1,01% | - |
| 01.06.2026 | 89,10 | 89,10 | 89,10 | 89,10 | 0,00% | - |
| 29.05.2026 | 88,70 | 89,10 | 88,70 | 89,10 | 0,45% | - |
| 28.05.2026 | 88,50 | 89,10 | 88,50 | 88,70 | 0,23% | 52,00 |
| 27.05.2026 | 88,90 | 88,90 | 88,50 | 88,50 | -0,45% | - |
| 26.05.2026 | 87,50 | 88,90 | 87,50 | 88,90 | 1,60% | - |
| 25.05.2026 | 88,70 | 88,70 | 87,50 | 87,50 | -1,35% | - |
| 22.05.2026 | 87,10 | 88,70 | 87,10 | 88,70 | 1,84% | - |
| 21.05.2026 | 88,70 | 88,70 | 87,10 | 87,10 | -1,80% | - |
| 20.05.2026 | 87,70 | 90,40 | 87,70 | 88,70 | -5,44% | 332,00 |
| 19.05.2026 | 94,30 | 94,30 | 93,80 | 93,80 | -0,53% | 5,00 |
| 18.05.2026 | 97,70 | 97,70 | 94,30 | 94,30 | -3,48% | 50,00 |
| 15.05.2026 | 95,50 | 98,90 | 95,50 | 97,70 | 1,66% | - |
| 14.05.2026 | 86,20 | 96,50 | 86,20 | 96,10 | 10,97% | - |
| 13.05.2026 | 83,70 | 86,80 | 83,50 | 86,60 | 3,22% | - |
| 12.05.2026 | 83,30 | 84,60 | 83,30 | 83,90 | 0,12% | - |
| 11.05.2026 | 84,20 | 85,50 | 83,80 | 83,80 | -1,06% | - |
| 08.05.2026 | 84,90 | 86,20 | 84,60 | 84,70 | -0,94% | 100,00 |
| 07.05.2026 | 86,10 | 87,70 | 85,00 | 85,50 | -1,27% | 3,00 |
| 06.05.2026 | 85,00 | 86,60 | 83,50 | 86,60 | 3,71% | 3,00 |
| 05.05.2026 | 81,60 | 83,60 | 81,20 | 83,50 | 1,95% | - |
| 04.05.2026 | 77,40 | 84,30 | 77,20 | 81,90 | 5,54% | - |
| 30.04.2026 | 73,60 | 77,60 | 73,60 | 77,60 | 4,30% | - |
| 29.04.2026 | 72,10 | 77,40 | 72,00 | 74,40 | 2,90% | - |
| 28.04.2026 | 72,20 | 73,40 | 72,20 | 72,30 | -0,41% | - |
| 27.04.2026 | 72,20 | 73,10 | 72,10 | 72,60 | -0,14% | - |
| 24.04.2026 | 73,20 | 73,40 | 71,80 | 72,70 | -0,82% | - |
| 23.04.2026 | 72,60 | 73,90 | 72,60 | 73,30 | 0,00% | - |
| 22.04.2026 | 75,00 | 75,50 | 73,20 | 73,30 | -1,87% | - |
| 21.04.2026 | 73,30 | 75,90 | 73,10 | 74,70 | 1,63% | 200,00 |
| 20.04.2026 | 73,40 | 74,20 | 73,40 | 73,50 | -0,94% | - |
| 17.04.2026 | 73,50 | 75,00 | 73,50 | 74,20 | 0,68% | - |
| 16.04.2026 | 72,60 | 74,30 | 72,60 | 73,70 | 1,24% | - |
| 15.04.2026 | 73,20 | 74,50 | 72,80 | 72,80 | -1,22% | - |
| 14.04.2026 | 73,20 | 75,40 | 73,20 | 73,70 | 0,14% | - |
| 13.04.2026 | 72,80 | 74,30 | 72,80 | 73,60 | -0,27% | 8,00 |
| 10.04.2026 | 72,90 | 74,70 | 72,90 | 73,80 | 2,36% | - |
| 09.04.2026 | 71,20 | 72,60 | 71,20 | 72,10 | 0,56% | - |
| 08.04.2026 | 70,90 | 71,70 | 70,90 | 71,70 | 3,46% | - |
| 07.04.2026 | 67,80 | 70,10 | 67,70 | 69,30 | 1,46% | - |
| 02.04.2026 | 66,80 | 68,60 | 66,60 | 68,30 | 0,15% | - |
| 01.04.2026 | 65,90 | 68,20 | 65,70 | 68,20 | 3,18% | - |
| 31.03.2026 | 65,50 | 66,80 | 65,20 | 66,10 | 1,07% | 390,00 |
| 30.03.2026 | 64,40 | 65,40 | 63,80 | 65,40 | 1,40% | - |
| 27.03.2026 | 63,90 | 65,30 | 63,00 | 64,50 | 0,78% | - |
| 26.03.2026 | 61,20 | 64,40 | 60,90 | 64,00 | 3,73% | - |
| 25.03.2026 | 60,60 | 62,40 | 60,50 | 61,70 | 1,48% | 46,00 |
| 24.03.2026 | 61,00 | 61,90 | 60,60 | 60,80 | -1,30% | - |
| 23.03.2026 | 59,90 | 61,90 | 59,30 | 61,60 | 1,99% | 395,00 |
| 20.03.2026 | 61,50 | 62,40 | 60,40 | 60,40 | -2,11% | - |
| 19.03.2026 | 62,10 | 62,30 | 61,50 | 61,70 | -3,14% | - |
| 18.03.2026 | 63,20 | 64,80 | 63,00 | 63,70 | 0,95% | - |
| 17.03.2026 | 62,20 | 63,40 | 61,30 | 63,10 | 1,45% | - |
| 16.03.2026 | 61,60 | 64,40 | 61,50 | 62,20 | 0,97% | - |
| 13.03.2026 | 68,60 | 70,50 | 61,20 | 61,60 | -10,47% | 232,00 |
| 12.03.2026 | 68,90 | 69,10 | 68,60 | 68,80 | 0,00% | - |
| 11.03.2026 | 69,70 | 70,00 | 68,80 | 68,80 | -1,71% | 16,00 |
| 10.03.2026 | 68,60 | 71,40 | 68,60 | 70,00 | 1,30% | - |
| 09.03.2026 | 69,00 | 70,20 | 68,20 | 69,10 | -2,40% | - |
| 06.03.2026 | 69,90 | 71,70 | 69,60 | 70,80 | 1,14% | - |
| 05.03.2026 | 70,40 | 71,40 | 70,00 | 70,00 | -1,13% | - |
| 04.03.2026 | 71,00 | 72,40 | 70,30 | 70,80 | -0,84% | - |