15,290€
4,87%
Echtzeit-Aktienkurs Cementir Holding N.V.
Bid:
Ask:
Aktienkurse zur Cementir Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,54 | 15,28 | 14,54 | 15,28 | 4,09% | 551,00 |
| 06.11.2025 | 15,62 | 15,62 | 14,44 | 14,68 | -5,90% | 704,00 |
| 05.11.2025 | 15,52 | 15,62 | 15,40 | 15,60 | 0,39% | 492,00 |
| 04.11.2025 | 15,70 | 15,70 | 15,02 | 15,54 | -1,89% | 2.864,00 |
| 03.11.2025 | 16,04 | 16,04 | 15,84 | 15,84 | -0,50% | 32,00 |
| 31.10.2025 | 15,94 | 16,08 | 15,90 | 15,92 | -0,38% | 558,00 |
| 30.10.2025 | 15,96 | 16,00 | 15,84 | 15,98 | 1,01% | 98,00 |
| 29.10.2025 | 16,00 | 16,08 | 15,82 | 15,82 | -1,00% | 433,00 |
| 28.10.2025 | 16,18 | 16,18 | 15,94 | 15,98 | -1,72% | 152,00 |
| 27.10.2025 | 15,92 | 16,26 | 15,92 | 16,26 | 3,57% | 950,00 |
| 24.10.2025 | 15,78 | 15,78 | 15,66 | 15,70 | 0,90% | 267,00 |
| 23.10.2025 | 15,86 | 15,86 | 15,46 | 15,56 | -0,89% | 662,00 |
| 22.10.2025 | 15,44 | 15,72 | 15,44 | 15,70 | 0,77% | 46,00 |
| 21.10.2025 | 15,84 | 15,84 | 15,50 | 15,58 | -1,77% | 269,00 |
| 20.10.2025 | 15,82 | 15,88 | 15,42 | 15,86 | 0,38% | 539,00 |
| 17.10.2025 | 16,00 | 16,04 | 15,64 | 15,80 | -0,88% | 813,00 |
| 16.10.2025 | 16,06 | 16,30 | 15,74 | 15,94 | 0,50% | 348,00 |
| 15.10.2025 | 15,36 | 16,24 | 15,36 | 15,86 | 4,07% | 3.918,00 |
| 14.10.2025 | 15,04 | 15,28 | 14,50 | 15,24 | 0,26% | 727,00 |
| 13.10.2025 | 15,70 | 16,82 | 14,92 | 15,20 | -2,56% | 3.641,00 |
| 10.10.2025 | 15,64 | 16,64 | 15,34 | 15,60 | 0,65% | 2.248,00 |
| 09.10.2025 | 13,96 | 15,60 | 13,96 | 15,50 | 11,35% | 1.809,00 |
| 08.10.2025 | 14,16 | 14,18 | 13,92 | 13,92 | -1,69% | 376,00 |
| 07.10.2025 | 14,24 | 14,24 | 14,08 | 14,16 | -0,70% | 458,00 |
| 06.10.2025 | 14,14 | 14,26 | 14,12 | 14,26 | -0,14% | 42,00 |
| 03.10.2025 | 14,10 | 14,28 | 14,10 | 14,28 | 2,00% | 554,00 |
| 02.10.2025 | 14,24 | 14,24 | 13,98 | 14,00 | -0,43% | 32,00 |
| 01.10.2025 | 14,14 | 14,14 | 13,96 | 14,06 | -1,68% | 176,00 |
| 30.09.2025 | 14,08 | 14,30 | 14,08 | 14,30 | 2,44% | 52,00 |
| 29.09.2025 | 14,00 | 14,24 | 13,96 | 13,96 | -0,14% | 3.565,00 |
| 26.09.2025 | 13,96 | 13,98 | 13,96 | 13,98 | 0,87% | 2,00 |
| 25.09.2025 | 13,78 | 13,86 | 13,74 | 13,86 | -2,81% | 405,00 |
| 24.09.2025 | 14,32 | 14,60 | 14,26 | 14,26 | -0,14% | 259,00 |
| 23.09.2025 | 14,14 | 14,32 | 14,10 | 14,28 | 1,85% | 300,00 |
| 22.09.2025 | 14,26 | 14,26 | 14,02 | 14,02 | -1,82% | 179,00 |
| 19.09.2025 | 14,36 | 14,40 | 14,26 | 14,28 | -0,42% | 18,00 |
| 18.09.2025 | 14,28 | 14,44 | 14,16 | 14,34 | 0,84% | 340,00 |
| 17.09.2025 | 14,20 | 14,22 | 14,06 | 14,22 | 0,99% | 101,00 |
| 16.09.2025 | 14,38 | 14,38 | 14,04 | 14,08 | -1,54% | 69,00 |
| 15.09.2025 | 14,32 | 14,44 | 14,30 | 14,30 | 0,00% | 351,00 |
| 12.09.2025 | 14,52 | 14,62 | 14,30 | 14,30 | -2,05% | 32,00 |
| 11.09.2025 | 13,97 | 14,68 | 13,92 | 14,60 | 3,84% | 398,00 |
| 10.09.2025 | 14,13 | 14,15 | 14,02 | 14,06 | -0,42% | 1.059,00 |
| 09.09.2025 | 14,09 | 14,18 | 14,06 | 14,12 | 0,28% | 7,00 |
| 05.09.2025 | 14,10 | 14,20 | 14,08 | 14,08 | 0,28% | 61,00 |
| 04.09.2025 | 13,94 | 14,10 | 13,92 | 14,04 | 2,33% | 1.652,00 |
| 03.09.2025 | 13,64 | 13,72 | 13,64 | 13,72 | 0,29% | 84,00 |
| 02.09.2025 | 14,10 | 14,10 | 13,66 | 13,68 | -2,43% | 145,00 |
| 01.09.2025 | 14,14 | 14,14 | 14,00 | 14,02 | -0,28% | 721,00 |
| 29.08.2025 | 14,18 | 14,18 | 14,06 | 14,06 | -0,28% | 27,00 |
| 28.08.2025 | 14,04 | 14,20 | 14,04 | 14,10 | 0,71% | 544,00 |
| 27.08.2025 | 14,20 | 14,24 | 13,96 | 14,00 | -0,43% | 208,00 |
| 26.08.2025 | 13,90 | 14,08 | 13,76 | 14,06 | 0,72% | 70,00 |
| 25.08.2025 | 13,78 | 14,06 | 13,78 | 13,96 | 1,90% | 186,00 |
| 22.08.2025 | 13,70 | 13,72 | 13,62 | 13,70 | 0,29% | 99,00 |
| 21.08.2025 | 13,48 | 13,70 | 13,40 | 13,66 | 2,09% | 1.204,00 |
| 20.08.2025 | 13,52 | 13,52 | 13,38 | 13,38 | -0,74% | 219,00 |
| 19.08.2025 | 13,16 | 13,50 | 13,16 | 13,48 | 1,66% | 238,00 |
| 18.08.2025 | 13,30 | 13,30 | 13,22 | 13,26 | 0,61% | 263,00 |
| 15.08.2025 | 13,30 | 13,32 | 13,18 | 13,18 | -1,05% | 235,00 |
| 14.08.2025 | 13,30 | 13,32 | 13,28 | 13,32 | -0,15% | 850,00 |
| 13.08.2025 | 13,40 | 13,40 | 13,24 | 13,34 | 0,45% | 219,00 |
| 12.08.2025 | 13,24 | 13,38 | 13,22 | 13,28 | 1,22% | 86,00 |
| 11.08.2025 | 13,46 | 13,46 | 13,12 | 13,12 | -1,80% | 461,00 |
| 08.08.2025 | 13,44 | 13,46 | 13,34 | 13,36 | 0,30% | 58,00 |
| 07.08.2025 | 13,16 | 13,54 | 13,04 | 13,32 | 1,83% | 557,00 |
| 06.08.2025 | 12,76 | 13,10 | 12,76 | 13,08 | 2,67% | 134,00 |
| 05.08.2025 | 13,08 | 13,08 | 12,74 | 12,74 | -2,30% | 53,00 |
| 04.08.2025 | 13,12 | 13,12 | 12,98 | 13,04 | -0,15% | 94,00 |
| 01.08.2025 | 13,02 | 13,16 | 12,94 | 13,06 | -0,15% | 253,00 |
| 31.07.2025 | 13,32 | 13,42 | 13,08 | 13,08 | -1,65% | 3.561,00 |
| 30.07.2025 | 13,02 | 13,52 | 13,02 | 13,30 | 2,15% | 3.137,00 |
| 29.07.2025 | 13,12 | 13,12 | 13,00 | 13,02 | -0,61% | 181,00 |
| 28.07.2025 | 13,30 | 13,30 | 12,96 | 13,10 | -0,46% | 584,00 |
| 25.07.2025 | 13,08 | 13,16 | 12,98 | 13,16 | 1,23% | 960,00 |
| 24.07.2025 | 14,62 | 14,62 | 12,94 | 13,00 | -10,71% | 1.161,00 |
| 23.07.2025 | 14,42 | 14,56 | 14,30 | 14,56 | 1,25% | 329,00 |
| 22.07.2025 | 14,52 | 14,54 | 14,24 | 14,38 | -1,51% | 438,00 |
| 21.07.2025 | 14,46 | 14,60 | 14,46 | 14,60 | 0,41% | 18,00 |
| 18.07.2025 | 14,74 | 14,74 | 14,42 | 14,54 | -1,22% | 531,00 |
| 17.07.2025 | 14,92 | 14,92 | 14,72 | 14,72 | -1,74% | 24,00 |
| 16.07.2025 | 15,14 | 15,28 | 14,98 | 14,98 | -2,22% | 2.120,00 |
| 15.07.2025 | 15,52 | 15,60 | 15,18 | 15,32 | -0,78% | 731,00 |
| 14.07.2025 | 15,56 | 15,56 | 15,36 | 15,44 | -0,90% | 260,00 |
| 11.07.2025 | 15,58 | 15,68 | 15,38 | 15,58 | 0,52% | 42,00 |
| 10.07.2025 | 15,38 | 15,70 | 15,38 | 15,50 | -0,13% | 336,00 |
| 09.07.2025 | 15,40 | 15,52 | 15,30 | 15,52 | 0,65% | 35,00 |
| 08.07.2025 | 15,18 | 15,42 | 15,18 | 15,42 | 1,98% | 253,00 |
| 07.07.2025 | 15,00 | 15,42 | 14,88 | 15,12 | 1,34% | 424,00 |
| 04.07.2025 | 14,90 | 14,92 | 14,88 | 14,92 | 0,00% | 136,00 |
| 03.07.2025 | 14,98 | 14,98 | 14,92 | 14,92 | 0,27% | 6,00 |
| 02.07.2025 | 14,88 | 14,88 | 14,82 | 14,88 | -0,27% | 105,00 |
| 01.07.2025 | 14,86 | 14,96 | 14,80 | 14,92 | 0,27% | 78,00 |
| 30.06.2025 | 15,00 | 15,00 | 14,80 | 14,88 | -0,80% | 1.223,00 |
| 27.06.2025 | 14,72 | 15,00 | 14,72 | 15,00 | 2,04% | 347,00 |
| 26.06.2025 | 14,56 | 14,70 | 14,54 | 14,70 | 0,55% | 440,00 |
| 25.06.2025 | 14,82 | 14,84 | 14,58 | 14,62 | -0,54% | 308,00 |
| 24.06.2025 | 14,52 | 14,76 | 14,52 | 14,70 | 4,85% | 339,00 |
| 23.06.2025 | 13,94 | 14,06 | 13,92 | 14,02 | -0,43% | 17,00 |
| 20.06.2025 | 14,16 | 14,16 | 14,08 | 14,08 | -0,85% | 59,00 |