89,350€
2,58%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 72,70 | 73,10 | 71,00 | 71,40 | -2,33% | - |
| 02.03.2026 | 74,20 | 75,00 | 73,10 | 73,10 | -2,14% | - |
| 27.02.2026 | 72,10 | 74,70 | 72,10 | 74,70 | 2,47% | - |
| 26.02.2026 | 72,90 | 73,70 | 72,60 | 72,90 | -0,68% | - |
| 25.02.2026 | 72,90 | 73,60 | 72,90 | 73,40 | 0,27% | 90,00 |
| 24.02.2026 | 73,50 | 73,80 | 73,20 | 73,20 | -0,68% | - |
| 23.02.2026 | 74,00 | 74,90 | 73,30 | 73,70 | -0,41% | 30,00 |
| 20.02.2026 | 73,80 | 74,60 | 73,10 | 74,00 | -0,13% | - |
| 19.02.2026 | 71,30 | 74,30 | 71,30 | 74,10 | 3,35% | 400,00 |
| 18.02.2026 | 70,20 | 72,30 | 70,20 | 71,70 | 1,70% | - |
| 17.02.2026 | 68,20 | 70,70 | 68,20 | 70,50 | 2,77% | - |
| 16.02.2026 | 67,60 | 69,50 | 67,60 | 68,60 | 1,03% | - |
| 13.02.2026 | 66,60 | 68,00 | 66,50 | 67,90 | 1,34% | - |
| 12.02.2026 | 68,40 | 68,70 | 66,90 | 67,00 | -2,47% | - |
| 11.02.2026 | 68,90 | 69,80 | 68,40 | 68,70 | -0,72% | - |
| 10.02.2026 | 69,10 | 69,50 | 69,00 | 69,20 | -0,43% | - |
| 09.02.2026 | 68,90 | 69,80 | 68,70 | 69,50 | 0,43% | - |
| 06.02.2026 | 68,00 | 69,20 | 67,90 | 69,20 | 1,32% | - |
| 05.02.2026 | 68,40 | 69,60 | 68,30 | 68,30 | -0,58% | - |
| 04.02.2026 | 68,50 | 69,60 | 68,30 | 68,70 | -0,15% | - |
| 03.02.2026 | 69,00 | 70,00 | 68,80 | 68,80 | -0,72% | 52,00 |
| 02.02.2026 | 68,80 | 69,80 | 68,40 | 69,30 | 0,00% | 50,00 |
| 30.01.2026 | 68,60 | 70,30 | 68,60 | 69,30 | -0,72% | - |
| 29.01.2026 | 68,40 | 70,90 | 68,10 | 69,80 | 3,95% | - |
| 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% | - |