12,350€
-1,20%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 12,30 | 12,30 | 12,20 | 12,30 | -0,81% | 1.951,00 |
| 04.12.2023 | 12,45 | 12,50 | 12,15 | 12,40 | -0,40% | 2.888,00 |
| 01.12.2023 | 12,75 | 12,75 | 12,30 | 12,45 | -0,80% | 2.346,00 |
| 30.11.2023 | 12,40 | 12,55 | 12,30 | 12,55 | 2,87% | 482,00 |
| 29.11.2023 | 12,40 | 12,40 | 12,20 | 12,20 | 0,00% | 578,00 |
| 28.11.2023 | 12,00 | 12,50 | 11,85 | 12,20 | 0,00% | 5.545,00 |
| 27.11.2023 | 12,05 | 12,30 | 11,95 | 12,20 | 1,24% | 3.304,00 |
| 24.11.2023 | 12,05 | 12,05 | 11,75 | 12,05 | -1,23% | 2.544,00 |
| 23.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | - |
| 22.11.2023 | 12,20 | 12,45 | 11,80 | 11,95 | -4,02% | 11.509,00 |
| 21.11.2023 | 12,85 | 12,85 | 12,45 | 12,45 | -1,97% | 1.583,00 |
| 20.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.11.2023 | 12,35 | 12,70 | 12,35 | 12,70 | 2,83% | 1.061,00 |
| 16.11.2023 | 12,15 | 12,35 | 12,15 | 12,35 | 1,65% | 72,00 |
| 15.11.2023 | 12,30 | 12,50 | 12,10 | 12,15 | 0,83% | 557,00 |
| 14.11.2023 | 12,00 | 12,25 | 11,95 | 12,05 | 0,00% | 354,00 |
| 13.11.2023 | 12,00 | 12,05 | 11,90 | 12,05 | 1,69% | 150,00 |
| 10.11.2023 | 11,85 | 11,85 | 11,85 | 11,85 | -1,66% | 164,00 |
| 09.11.2023 | 11,90 | 12,10 | 11,90 | 12,05 | 1,69% | 1.822,00 |
| 08.11.2023 | 11,75 | 11,85 | 11,75 | 11,85 | 0,42% | 168,00 |
| 07.11.2023 | 11,90 | 11,90 | 11,75 | 11,80 | -2,48% | 1.514,00 |
| 06.11.2023 | 12,45 | 12,45 | 11,90 | 12,10 | -1,22% | 1.262,00 |
| 03.11.2023 | 11,85 | 12,40 | 11,45 | 12,25 | 1,66% | 5.268,00 |
| 02.11.2023 | 12,15 | 12,20 | 11,85 | 12,05 | 3,43% | 5.639,00 |
| 01.11.2023 | 11,90 | 11,90 | 11,65 | 11,65 | -1,69% | 767,00 |
| 31.10.2023 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 30.10.2023 | 11,80 | 11,85 | 11,80 | 11,85 | -0,42% | 60,00 |
| 27.10.2023 | 11,90 | 12,00 | 11,75 | 11,90 | 0,00% | 2.098,00 |
| 26.10.2023 | 12,00 | 12,00 | 11,80 | 11,90 | -0,42% | 1.038,00 |
| 25.10.2023 | 12,15 | 12,15 | 11,80 | 11,95 | -2,45% | 992,00 |
| 24.10.2023 | 12,25 | 12,25 | 12,15 | 12,25 | -0,81% | 272,00 |
| 23.10.2023 | 12,70 | 12,70 | 12,30 | 12,35 | -3,52% | 1.540,00 |
| 20.10.2023 | 12,90 | 12,95 | 12,70 | 12,80 | -2,29% | 1.282,00 |
| 19.10.2023 | 13,00 | 13,10 | 12,90 | 13,10 | -0,38% | 748,00 |
| 18.10.2023 | 13,05 | 13,30 | 13,05 | 13,15 | 0,77% | 3.000,00 |
| 17.10.2023 | 12,80 | 13,05 | 12,80 | 13,05 | 1,16% | 1.747,00 |
| 16.10.2023 | 13,25 | 13,25 | 12,90 | 12,90 | -3,37% | 1.429,00 |
| 13.10.2023 | 13,45 | 13,45 | 13,35 | 13,35 | -2,20% | 785,00 |
| 12.10.2023 | 13,40 | 13,65 | 13,40 | 13,65 | 0,74% | 911,00 |
| 11.10.2023 | 13,30 | 13,65 | 13,30 | 13,55 | 1,88% | 8.370,00 |
| 10.10.2023 | 12,75 | 13,40 | 12,70 | 13,30 | 3,91% | 4.387,00 |
| 09.10.2023 | 12,95 | 12,95 | 12,40 | 12,80 | -0,39% | 3.901,00 |
| 06.10.2023 | 12,90 | 12,90 | 12,85 | 12,85 | 1,18% | 1,00 |
| 05.10.2023 | 12,20 | 12,85 | 12,20 | 12,70 | 4,10% | 2.565,00 |
| 04.10.2023 | 12,65 | 12,65 | 12,05 | 12,20 | -3,56% | 4.123,00 |
| 03.10.2023 | 12,70 | 12,70 | 12,65 | 12,65 | -0,78% | 469,00 |
| 02.10.2023 | 13,00 | 13,15 | 12,75 | 12,75 | -2,30% | 1.707,00 |
| 29.09.2023 | 13,30 | 13,30 | 13,00 | 13,05 | -0,76% | 977,00 |
| 28.09.2023 | 13,00 | 13,15 | 13,00 | 13,15 | 0,00% | 1.130,00 |
| 27.09.2023 | 12,90 | 13,30 | 12,90 | 13,15 | 0,77% | 3.373,00 |
| 26.09.2023 | 12,80 | 13,05 | 12,80 | 13,05 | 0,00% | 1.709,00 |
| 25.09.2023 | 13,25 | 13,25 | 13,00 | 13,05 | -2,97% | 1.643,00 |
| 22.09.2023 | 13,65 | 13,65 | 13,45 | 13,45 | -2,54% | 763,00 |
| 21.09.2023 | 13,65 | 13,80 | 13,65 | 13,80 | 0,73% | 159,00 |
| 20.09.2023 | 13,75 | 14,00 | 13,70 | 13,70 | -1,44% | 1.121,00 |
| 19.09.2023 | 13,85 | 13,90 | 13,80 | 13,90 | 0,00% | 537,00 |
| 18.09.2023 | 14,20 | 14,30 | 13,85 | 13,90 | -2,46% | 1.207,00 |
| 15.09.2023 | 14,20 | 14,40 | 14,10 | 14,25 | 0,71% | 10.138,00 |
| 14.09.2023 | 14,25 | 14,25 | 14,10 | 14,15 | 0,35% | 75,00 |
| 13.09.2023 | 14,25 | 14,25 | 14,10 | 14,10 | -1,05% | 2.097,00 |
| 12.09.2023 | 14,20 | 14,30 | 14,20 | 14,25 | 0,71% | 350,00 |
| 11.09.2023 | 14,45 | 14,45 | 13,95 | 14,15 | -0,35% | 8.640,00 |
| 08.09.2023 | 14,15 | 14,20 | 14,10 | 14,20 | -0,35% | 683,00 |
| 07.09.2023 | 14,25 | 14,35 | 14,10 | 14,25 | 0,71% | 2.577,00 |
| 06.09.2023 | 14,20 | 14,30 | 14,10 | 14,15 | 0,35% | 1.893,00 |
| 05.09.2023 | 14,05 | 14,40 | 14,05 | 14,10 | 0,36% | 4.959,00 |
| 04.09.2023 | 13,90 | 14,05 | 13,80 | 14,05 | 2,18% | 2.975,00 |
| 01.09.2023 | 13,90 | 13,90 | 13,65 | 13,75 | -0,36% | 290,00 |
| 31.08.2023 | 13,55 | 13,90 | 13,30 | 13,80 | 0,36% | 3.198,00 |
| 30.08.2023 | 13,60 | 13,80 | 13,60 | 13,75 | 1,85% | 577,00 |
| 29.08.2023 | 13,55 | 13,55 | 13,50 | 13,50 | 0,37% | 800,00 |
| 28.08.2023 | 13,25 | 13,45 | 13,25 | 13,45 | -0,37% | 200,00 |
| 25.08.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 400,00 |
| 24.08.2023 | 13,30 | 13,60 | 13,05 | 13,50 | 1,50% | 2.946,00 |
| 23.08.2023 | 13,10 | 13,55 | 13,10 | 13,30 | 0,76% | 3.855,00 |
| 22.08.2023 | 13,30 | 13,30 | 13,00 | 13,20 | 0,38% | 555,00 |
| 21.08.2023 | 13,15 | 13,30 | 13,15 | 13,15 | -3,31% | 482,00 |
| 18.08.2023 | 13,45 | 13,60 | 13,45 | 13,60 | 1,87% | 868,00 |
| 17.08.2023 | 13,45 | 13,45 | 13,35 | 13,35 | -1,48% | 216,00 |
| 16.08.2023 | 13,40 | 13,55 | 13,25 | 13,55 | 1,12% | 1.037,00 |
| 15.08.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 553,00 |
| 14.08.2023 | 13,25 | 13,40 | 13,20 | 13,40 | 0,00% | 474,00 |
| 11.08.2023 | 13,20 | 13,40 | 13,15 | 13,40 | 3,47% | 2.834,00 |
| 10.08.2023 | 13,05 | 13,05 | 12,90 | 12,95 | -0,77% | 1.913,00 |
| 09.08.2023 | 13,20 | 13,20 | 13,05 | 13,05 | -0,38% | 2.060,00 |
| 08.08.2023 | 13,30 | 13,30 | 12,95 | 13,10 | 0,00% | 1.779,00 |
| 07.08.2023 | 13,00 | 13,35 | 12,75 | 13,10 | -1,50% | 10.439,00 |
| 04.08.2023 | 12,85 | 13,30 | 12,65 | 13,30 | 4,31% | 2.255,00 |
| 03.08.2023 | 12,70 | 12,85 | 12,70 | 12,75 | 1,19% | 1.530,00 |
| 02.08.2023 | 12,65 | 12,65 | 12,35 | 12,60 | -2,33% | 4.925,00 |
| 01.08.2023 | 13,20 | 13,45 | 12,80 | 12,90 | 2,38% | 5.560,00 |
| 31.07.2023 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | 1.145,00 |
| 28.07.2023 | 12,55 | 12,75 | 12,55 | 12,55 | -1,18% | 1.458,00 |
| 27.07.2023 | 12,75 | 12,75 | 12,70 | 12,70 | -0,39% | 1.223,00 |
| 26.07.2023 | 12,80 | 13,10 | 12,75 | 12,75 | -0,78% | 5.328,00 |
| 25.07.2023 | 12,90 | 13,00 | 12,75 | 12,85 | -1,15% | 3.064,00 |
| 24.07.2023 | 13,15 | 13,20 | 13,00 | 13,00 | -0,38% | 878,00 |
| 21.07.2023 | 13,20 | 13,20 | 12,95 | 13,05 | 0,00% | 1.174,00 |
| 20.07.2023 | 13,05 | 13,05 | 13,05 | 13,05 | 1,56% | 177,00 |
| 19.07.2023 | 12,60 | 12,95 | 12,45 | 12,85 | 1,98% | 619,00 |