15,150€
-1,11%
Echtzeit-Aktienkurs Cementir Holding N.V.
Bid:
Ask:
Aktienkurse zur Cementir Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 15,14 | 15,28 | 14,94 | 15,11 | -1,37% | 1.970,00 |
| 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 |
| 19.06.2025 | 14,08 | 14,20 | 14,04 | 14,20 | 1,14% | 73,00 |
| 18.06.2025 | 14,12 | 14,16 | 14,02 | 14,04 | -0,99% | 622,00 |
| 17.06.2025 | 14,16 | 14,18 | 14,12 | 14,18 | 0,00% | 204,00 |
| 16.06.2025 | 14,04 | 14,18 | 14,04 | 14,18 | 1,72% | 101,00 |
| 13.06.2025 | 13,88 | 14,06 | 13,86 | 13,94 | -0,43% | 1.319,00 |
| 12.06.2025 | 14,06 | 14,08 | 13,98 | 14,00 | -0,14% | 244,00 |
| 11.06.2025 | 13,96 | 14,18 | 13,96 | 14,02 | -0,43% | 866,00 |
| 10.06.2025 | 14,42 | 14,42 | 13,96 | 14,08 | -1,81% | 762,00 |
| 09.06.2025 | 14,52 | 14,52 | 14,32 | 14,34 | -0,69% | 704,00 |
| 06.06.2025 | 14,30 | 14,44 | 14,30 | 14,44 | 1,26% | 326,00 |
| 05.06.2025 | 14,32 | 14,32 | 14,26 | 14,26 | 0,56% | 26,00 |
| 04.06.2025 | 14,14 | 14,18 | 14,04 | 14,18 | 1,43% | 12,00 |
| 03.06.2025 | 14,02 | 14,02 | 13,98 | 13,98 | -2,10% | 6,00 |
| 02.06.2025 | 13,94 | 14,28 | 13,94 | 14,28 | 2,29% | 114,00 |
| 30.05.2025 | 13,98 | 13,98 | 13,96 | 13,96 | -1,41% | 2,00 |
| 29.05.2025 | 14,30 | 14,40 | 14,16 | 14,16 | 0,00% | 15,00 |
| 28.05.2025 | 14,26 | 14,30 | 14,14 | 14,16 | -0,56% | 47,00 |
| 27.05.2025 | 14,20 | 14,32 | 14,18 | 14,24 | -0,56% | 80,00 |
| 26.05.2025 | 14,34 | 14,36 | 14,00 | 14,32 | 0,99% | 34,00 |
| 23.05.2025 | 13,70 | 14,18 | 13,60 | 14,18 | 3,50% | 48,00 |
| 22.05.2025 | 14,00 | 14,08 | 13,70 | 13,70 | -3,39% | 583,00 |
| 21.05.2025 | 14,30 | 14,30 | 14,08 | 14,18 | -1,12% | 288,00 |
| 20.05.2025 | 14,22 | 14,42 | 14,22 | 14,34 | 0,42% | 352,00 |
| 19.05.2025 | 14,08 | 14,34 | 14,08 | 14,28 | -1,11% | 1.154,00 |
| 16.05.2025 | 14,24 | 14,48 | 14,24 | 14,44 | 0,42% | 856,00 |
| 15.05.2025 | 14,10 | 14,38 | 14,10 | 14,38 | 2,28% | 105,00 |
| 14.05.2025 | 14,02 | 14,20 | 14,02 | 14,06 | -0,28% | 239,00 |
| 13.05.2025 | 14,12 | 14,22 | 13,88 | 14,10 | 0,57% | 213,00 |
| 12.05.2025 | 14,24 | 14,32 | 14,02 | 14,02 | 0,00% | 82,00 |
| 09.05.2025 | 14,94 | 14,94 | 13,86 | 14,02 | -7,03% | 1.735,00 |
| 08.05.2025 | 15,06 | 15,08 | 14,90 | 15,08 | 1,62% | 36,00 |
| 07.05.2025 | 15,06 | 15,06 | 14,74 | 14,84 | -1,72% | 663,00 |
| 06.05.2025 | 14,78 | 15,10 | 14,78 | 15,10 | 1,75% | 77,00 |
| 05.05.2025 | 14,94 | 14,96 | 14,84 | 14,84 | -0,27% | 189,00 |
| 02.05.2025 | 14,44 | 15,02 | 14,44 | 14,88 | 3,19% | 1.190,00 |
| 30.04.2025 | 14,34 | 14,52 | 14,20 | 14,42 | 1,12% | 324,00 |
| 29.04.2025 | 14,40 | 14,40 | 14,26 | 14,26 | -0,83% | 10,00 |
| 28.04.2025 | 14,32 | 14,38 | 14,22 | 14,38 | 0,14% | 722,00 |
| 25.04.2025 | 14,10 | 14,36 | 14,10 | 14,36 | 3,01% | 229,00 |
| 24.04.2025 | 13,80 | 13,94 | 13,76 | 13,94 | 0,14% | 21,00 |
| 23.04.2025 | 13,88 | 13,92 | 13,62 | 13,92 | 2,35% | 12,00 |
| 22.04.2025 | 13,70 | 13,72 | 13,52 | 13,60 | -0,29% | 261,00 |
| 17.04.2025 | 13,96 | 14,00 | 13,50 | 13,64 | -1,59% | 34,00 |
| 16.04.2025 | 13,48 | 13,86 | 13,48 | 13,86 | 0,58% | 164,00 |
| 15.04.2025 | 13,62 | 13,88 | 13,62 | 13,78 | 0,73% | 60,00 |
| 14.04.2025 | 13,48 | 13,70 | 13,48 | 13,68 | 1,94% | 73,00 |
| 11.04.2025 | 13,00 | 13,42 | 13,00 | 13,42 | 2,29% | 251,00 |
| 10.04.2025 | 14,04 | 14,60 | 13,12 | 13,12 | -5,75% | 1.329,00 |
| 09.04.2025 | 12,48 | 13,98 | 12,48 | 13,92 | 7,41% | 367,00 |
| 08.04.2025 | 12,50 | 13,12 | 12,32 | 12,96 | 5,37% | 188,00 |
| 07.04.2025 | 11,66 | 12,42 | 11,62 | 12,30 | -0,16% | 1.916,00 |
| 04.04.2025 | 13,28 | 13,28 | 12,14 | 12,32 | -7,78% | 1.651,00 |
| 03.04.2025 | 13,14 | 13,36 | 13,10 | 13,36 | -0,30% | 94,00 |
| 02.04.2025 | 13,42 | 13,56 | 13,30 | 13,40 | 0,00% | 66,00 |
| 01.04.2025 | 13,42 | 13,46 | 13,32 | 13,40 | 0,00% | 70,00 |
| 31.03.2025 | 13,60 | 13,60 | 13,24 | 13,40 | -1,62% | 236,00 |
| 28.03.2025 | 13,98 | 14,04 | 13,58 | 13,62 | -3,13% | 68,00 |
| 27.03.2025 | 13,82 | 14,10 | 13,82 | 14,06 | 2,18% | 47,00 |
| 26.03.2025 | 14,14 | 14,14 | 13,76 | 13,76 | -1,99% | 167,00 |
| 25.03.2025 | 14,14 | 14,16 | 14,04 | 14,04 | -0,99% | 21,00 |
| 24.03.2025 | 14,00 | 14,18 | 13,92 | 14,18 | 1,87% | 102,00 |
| 21.03.2025 | 14,00 | 14,00 | 13,86 | 13,92 | -0,43% | 41,00 |
| 20.03.2025 | 14,22 | 14,22 | 13,94 | 13,98 | -2,10% | 1.825,00 |
| 19.03.2025 | 14,40 | 14,40 | 14,18 | 14,28 | -0,97% | 164,00 |
| 18.03.2025 | 14,12 | 14,42 | 14,12 | 14,42 | 1,84% | 370,00 |
| 17.03.2025 | 14,00 | 14,16 | 13,82 | 14,16 | 2,61% | 1.042,00 |
| 14.03.2025 | 13,46 | 13,82 | 13,46 | 13,80 | 2,83% | 655,00 |
| 13.03.2025 | 13,66 | 13,66 | 13,42 | 13,42 | -2,04% | 21,00 |
| 12.03.2025 | 13,32 | 13,78 | 13,22 | 13,70 | 3,01% | 201,00 |
| 11.03.2025 | 13,24 | 13,38 | 13,24 | 13,30 | 0,45% | 133,00 |
| 10.03.2025 | 13,88 | 13,88 | 13,04 | 13,24 | -4,06% | 1.366,00 |
| 07.03.2025 | 13,82 | 13,96 | 13,78 | 13,80 | -0,43% | 543,00 |
| 06.03.2025 | 13,96 | 14,22 | 13,86 | 13,86 | -0,29% | 921,00 |
| 05.03.2025 | 13,00 | 13,90 | 13,00 | 13,90 | 8,26% | 2.982,00 |
| 04.03.2025 | 13,22 | 13,22 | 12,82 | 12,84 | -3,75% | 2.920,00 |
| 03.03.2025 | 13,10 | 13,34 | 13,10 | 13,34 | 2,14% | 577,00 |
| 28.02.2025 | 13,08 | 13,12 | 13,06 | 13,06 | -0,31% | 1.533,00 |
| 27.02.2025 | 13,28 | 13,28 | 13,10 | 13,10 | -0,91% | 113,00 |
| 26.02.2025 | 13,14 | 13,40 | 13,14 | 13,22 | 1,23% | 180,00 |
| 25.02.2025 | 12,78 | 13,10 | 12,78 | 13,06 | 2,67% | 203,00 |
| 24.02.2025 | 13,04 | 13,10 | 12,72 | 12,72 | -1,40% | 68,00 |