23,950€
-2,24%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 24,25 | 24,25 | 23,83 | 24,05 | -1,84% | - |
| 29.09.2025 | 24,25 | 24,50 | 24,25 | 24,50 | 0,00% | 109,00 |
| 26.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,31% | 100,00 |
| 25.09.2025 | 25,50 | 25,55 | 24,55 | 24,83 | -2,46% | - |
| 24.09.2025 | 26,00 | 26,00 | 25,45 | 25,45 | -2,02% | 20,00 |
| 23.09.2025 | 25,75 | 26,40 | 25,75 | 25,98 | 0,68% | - |
| 22.09.2025 | 26,05 | 26,05 | 25,80 | 25,80 | -1,53% | 21,00 |
| 19.09.2025 | 26,30 | 26,30 | 25,95 | 26,20 | 3,97% | 20,00 |
| 18.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | 40,00 |
| 17.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,37% | 2,00 |
| 16.09.2025 | 25,45 | 25,50 | 25,45 | 25,50 | 0,79% | 31,00 |
| 15.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,70% | 3,00 |
| 12.09.2025 | 25,15 | 25,15 | 25,08 | 25,13 | -1,18% | - |
| 11.09.2025 | 25,60 | 25,65 | 25,38 | 25,43 | 0,69% | 1,00 |
| 09.09.2025 | 25,35 | 25,53 | 25,25 | 25,25 | -0,69% | - |
| 08.09.2025 | 25,58 | 25,63 | 25,35 | 25,43 | 0,89% | - |
| 05.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,31% | 10,00 |
| 04.09.2025 | 25,53 | 25,58 | 24,78 | 24,88 | -2,64% | - |
| 03.09.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | 2,00 |
| 02.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,58% | 45,00 |
| 01.09.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 2,59% | 2,00 |
| 29.08.2025 | 24,85 | 25,10 | 24,85 | 25,10 | -0,99% | 8,00 |
| 28.08.2025 | 25,60 | 25,60 | 25,35 | 25,35 | 1,20% | 73,00 |
| 27.08.2025 | 25,25 | 25,55 | 25,00 | 25,05 | -0,79% | 432,00 |
| 26.08.2025 | 24,85 | 25,25 | 24,80 | 25,25 | 1,00% | 206,00 |
| 25.08.2025 | 25,30 | 25,55 | 24,90 | 25,00 | -1,38% | 600,00 |
| 22.08.2025 | 26,50 | 26,50 | 25,20 | 25,35 | -4,88% | 112,00 |
| 21.08.2025 | 28,85 | 28,85 | 26,55 | 26,65 | -6,98% | 120,00 |
| 20.08.2025 | 31,10 | 31,10 | 28,65 | 28,65 | -9,48% | 757,00 |
| 19.08.2025 | 31,20 | 31,90 | 31,20 | 31,65 | 2,26% | 37,00 |
| 18.08.2025 | 30,95 | 31,00 | 30,95 | 30,95 | 3,51% | 7,00 |
| 15.08.2025 | 30,10 | 30,35 | 29,90 | 29,90 | -0,66% | 28,00 |
| 14.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 2,21% | 1,00 |
| 13.08.2025 | 29,50 | 29,85 | 29,45 | 29,45 | -2,00% | 16,00 |
| 12.08.2025 | 30,05 | 30,95 | 29,90 | 30,05 | 0,84% | 932,00 |
| 11.08.2025 | 30,45 | 31,05 | 29,80 | 29,80 | -1,81% | 81,00 |
| 08.08.2025 | 29,55 | 30,50 | 29,55 | 30,35 | 2,88% | 335,00 |
| 07.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 2,08% | 605,00 |
| 06.08.2025 | 28,90 | 28,90 | 28,60 | 28,90 | -0,52% | 5,00 |
| 05.08.2025 | 29,45 | 29,45 | 29,05 | 29,05 | -0,85% | 125,00 |
| 04.08.2025 | 28,95 | 29,30 | 28,95 | 29,30 | 1,91% | 273,00 |
| 01.08.2025 | 28,70 | 28,85 | 28,40 | 28,75 | 0,35% | 379,00 |
| 31.07.2025 | 28,80 | 28,80 | 28,65 | 28,65 | 0,53% | 6,00 |
| 30.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | 100,00 |
| 29.07.2025 | 29,90 | 29,90 | 28,90 | 28,90 | -2,69% | 417,00 |
| 28.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,54% | 189,00 |
| 25.07.2025 | 29,20 | 29,25 | 29,20 | 29,25 | 0,34% | 6,00 |
| 24.07.2025 | 28,53 | 29,68 | 28,48 | 29,15 | 3,00% | - |
| 23.07.2025 | 28,75 | 28,75 | 28,05 | 28,30 | 1,25% | 1.341,00 |
| 22.07.2025 | 28,50 | 28,50 | 27,95 | 27,95 | -1,93% | 3,00 |
| 21.07.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -3,23% | 602,00 |
| 18.07.2025 | 29,45 | 29,70 | 29,10 | 29,45 | -2,16% | 51,00 |
| 17.07.2025 | 27,40 | 30,35 | 27,40 | 30,10 | 11,48% | 217,00 |
| 16.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,55% | 53,00 |
| 15.07.2025 | 27,00 | 27,15 | 27,00 | 27,15 | 0,00% | 21,00 |
| 14.07.2025 | 26,95 | 27,30 | 26,85 | 27,15 | -0,18% | 391,00 |
| 11.07.2025 | 26,85 | 27,20 | 26,85 | 27,20 | -1,45% | 22,00 |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,90% | 6,00 |
| 09.07.2025 | 27,08 | 27,90 | 27,08 | 27,85 | 2,20% | - |
| 08.07.2025 | 27,80 | 27,80 | 27,05 | 27,25 | -6,12% | 30,00 |
| 07.07.2025 | 28,93 | 29,53 | 28,78 | 29,03 | 0,09% | - |
| 04.07.2025 | 28,90 | 29,40 | 28,80 | 29,00 | 0,52% | 190,00 |
| 03.07.2025 | 28,60 | 28,85 | 28,60 | 28,85 | 1,23% | 22,00 |
| 02.07.2025 | 28,70 | 28,70 | 27,90 | 28,50 | 2,33% | 182,00 |
| 01.07.2025 | 29,10 | 29,10 | 27,85 | 27,85 | -4,30% | 216,00 |
| 30.06.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 3,01% | 535,00 |
| 27.06.2025 | 28,45 | 28,65 | 28,00 | 28,25 | -1,22% | 126,00 |
| 26.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 1,00 |
| 25.06.2025 | 28,40 | 28,70 | 28,40 | 28,50 | -0,52% | 221,00 |
| 24.06.2025 | 28,15 | 29,45 | 28,15 | 28,65 | 3,80% | 227,00 |
| 23.06.2025 | 27,70 | 27,80 | 27,25 | 27,60 | -0,90% | 58,00 |
| 20.06.2025 | 27,55 | 28,25 | 27,55 | 27,85 | 5,29% | 219,00 |
| 19.06.2025 | 26,30 | 26,45 | 26,30 | 26,45 | -1,31% | 35,00 |
| 18.06.2025 | 26,35 | 26,80 | 26,10 | 26,80 | 3,88% | 14,00 |
| 17.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 1,00 |
| 16.06.2025 | 26,35 | 26,50 | 25,85 | 25,90 | -1,89% | 797,00 |
| 13.06.2025 | 25,45 | 26,40 | 25,45 | 26,40 | 2,13% | 154,00 |
| 12.06.2025 | 26,25 | 26,45 | 25,85 | 25,85 | -2,64% | 143,00 |
| 11.06.2025 | 26,80 | 27,15 | 26,10 | 26,55 | -0,93% | 815,00 |
| 10.06.2025 | 24,20 | 27,90 | 24,20 | 26,80 | 16,90% | 2.766,00 |
| 09.06.2025 | 22,93 | 23,03 | 22,88 | 22,93 | -0,76% | - |
| 06.06.2025 | 23,40 | 23,45 | 23,10 | 23,10 | 4,29% | 77,00 |
| 05.06.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,34% | 115,00 |
| 04.06.2025 | 22,18 | 22,45 | 21,75 | 22,23 | 0,57% | - |
| 03.06.2025 | 22,35 | 22,35 | 22,10 | 22,10 | -2,00% | 107,00 |
| 02.06.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | 3,00 |
| 30.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | 50,00 |
| 29.05.2025 | 22,90 | 23,00 | 22,55 | 22,65 | -0,33% | - |
| 28.05.2025 | 23,05 | 23,38 | 22,65 | 22,73 | -1,84% | - |
| 27.05.2025 | 22,65 | 23,15 | 22,65 | 23,15 | 1,54% | 56,00 |
| 26.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,90% | 200,00 |
| 23.05.2025 | 23,03 | 23,03 | 21,88 | 22,38 | -3,76% | - |
| 22.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,38% | 250,00 |
| 21.05.2025 | 24,40 | 24,45 | 23,53 | 23,58 | -4,17% | - |
| 20.05.2025 | 24,35 | 24,60 | 24,35 | 24,60 | 2,50% | 37,00 |
| 19.05.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 1,69% | 53,00 |
| 16.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | 140,00 |
| 15.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | 400,00 |
| 14.05.2025 | 25,30 | 25,30 | 24,50 | 24,65 | -2,28% | 111,00 |
| 13.05.2025 | 25,03 | 25,40 | 24,88 | 25,23 | 0,10% | - |