Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 7,50 | 7,50 | 7,45 | 7,45 | -1,32% | 30.937,00 |
| 13.01.2025 | 7,40 | 7,60 | 7,40 | 7,55 | 1,34% | 6.798,00 |
| 10.01.2025 | 7,60 | 7,65 | 7,40 | 7,45 | -1,32% | 3.388,00 |
| 09.01.2025 | 7,55 | 7,60 | 7,50 | 7,55 | 1,34% | 7.413,00 |
| 08.01.2025 | 7,70 | 7,80 | 7,40 | 7,45 | -1,97% | 5.072,00 |
| 07.01.2025 | 7,70 | 7,85 | 7,60 | 7,60 | -1,30% | 15.560,00 |
| 06.01.2025 | 7,65 | 7,75 | 7,60 | 7,70 | 0,65% | 5.428,00 |
| 03.01.2025 | 7,65 | 7,75 | 7,60 | 7,65 | 0,00% | 9.377,00 |
| 02.01.2025 | 7,40 | 7,65 | 7,40 | 7,65 | 5,52% | 12.913,00 |
| 30.12.2024 | 7,40 | 7,50 | 7,25 | 7,25 | -2,68% | 17.415,00 |
| 27.12.2024 | 7,55 | 7,55 | 7,35 | 7,45 | 0,00% | 18.090,00 |
| 23.12.2024 | 7,30 | 7,50 | 7,05 | 7,45 | 1,36% | 21.875,00 |
| 20.12.2024 | 7,40 | 7,55 | 7,35 | 7,35 | 1,38% | 11.163,00 |
| 19.12.2024 | 7,30 | 7,40 | 7,20 | 7,25 | -2,68% | 10.850,00 |
| 18.12.2024 | 7,50 | 7,55 | 7,45 | 7,45 | -1,32% | 7.362,00 |
| 17.12.2024 | 7,75 | 7,85 | 7,50 | 7,55 | -3,21% | 6.111,00 |
| 16.12.2024 | 7,55 | 7,95 | 7,55 | 7,80 | 1,96% | 25.009,00 |
| 13.12.2024 | 7,55 | 7,70 | 7,30 | 7,65 | -0,65% | 24.332,00 |
| 12.12.2024 | 7,85 | 7,90 | 7,55 | 7,70 | -0,65% | 25.924,00 |
| 11.12.2024 | 8,20 | 8,20 | 7,75 | 7,75 | -4,91% | 17.712,00 |
| 10.12.2024 | 8,10 | 8,20 | 8,00 | 8,15 | 1,88% | 15.146,00 |
| 09.12.2024 | 7,95 | 8,00 | 7,80 | 8,00 | 0,00% | 21.467,00 |
| 06.12.2024 | 8,05 | 8,10 | 7,75 | 8,00 | -1,23% | 25.134,00 |
| 05.12.2024 | 8,15 | 8,15 | 8,05 | 8,10 | 0,62% | 4.317,00 |
| 04.12.2024 | 8,20 | 8,20 | 7,85 | 8,05 | -1,83% | 22.052,00 |
| 03.12.2024 | 8,30 | 8,30 | 8,10 | 8,20 | -0,61% | 9.202,00 |
| 02.12.2024 | 8,35 | 8,40 | 8,15 | 8,25 | -0,60% | 8.765,00 |
| 29.11.2024 | 8,10 | 8,30 | 8,10 | 8,30 | 1,84% | 6.215,00 |
| 28.11.2024 | 8,30 | 8,30 | 8,00 | 8,15 | 0,00% | 15.254,00 |
| 27.11.2024 | 8,20 | 8,35 | 8,15 | 8,15 | -1,21% | 6.063,00 |
| 26.11.2024 | 8,25 | 8,50 | 8,20 | 8,25 | 0,00% | 6.974,00 |
| 25.11.2024 | 8,65 | 8,65 | 8,05 | 8,25 | -2,94% | 20.214,00 |
| 22.11.2024 | 8,85 | 8,85 | 8,50 | 8,50 | -3,41% | 21.205,00 |
| 21.11.2024 | 8,75 | 8,85 | 8,55 | 8,80 | 2,33% | 10.310,00 |
| 20.11.2024 | 8,20 | 8,85 | 8,00 | 8,60 | 7,50% | 34.637,00 |
| 19.11.2024 | 7,90 | 8,15 | 7,70 | 8,00 | 1,91% | 33.953,00 |
| 18.11.2024 | 8,30 | 8,30 | 7,85 | 7,85 | -5,42% | 12.980,00 |
| 15.11.2024 | 8,80 | 8,85 | 8,00 | 8,30 | -6,21% | 38.545,00 |
| 14.11.2024 | 8,90 | 8,90 | 8,60 | 8,85 | -0,56% | 10.678,00 |
| 13.11.2024 | 8,85 | 8,90 | 8,70 | 8,90 | 1,14% | 6.446,00 |
| 12.11.2024 | 9,10 | 9,15 | 8,70 | 8,80 | -3,30% | 16.732,00 |
| 11.11.2024 | 9,05 | 9,15 | 8,90 | 9,10 | 1,11% | 15.660,00 |
| 08.11.2024 | 9,30 | 9,30 | 9,00 | 9,00 | -1,64% | 7.252,00 |
| 07.11.2024 | 9,15 | 9,30 | 9,00 | 9,15 | 1,10% | 8.247,00 |
| 06.11.2024 | 9,10 | 9,20 | 9,05 | 9,05 | 0,00% | 8.235,00 |
| 05.11.2024 | 9,15 | 9,35 | 8,90 | 9,05 | 1,69% | 24.751,00 |
| 04.11.2024 | 9,45 | 9,80 | 8,90 | 8,90 | -6,32% | 35.280,00 |
| 01.11.2024 | 9,65 | 9,80 | 9,45 | 9,50 | 0,00% | 8.619,00 |
| 31.10.2024 | 10,70 | 10,70 | 8,80 | 9,50 | -11,21% | 50.345,00 |
| 30.10.2024 | 11,50 | 11,50 | 10,70 | 10,70 | -6,96% | 2.945,00 |
| 29.10.2024 | 11,50 | 11,80 | 11,40 | 11,50 | 0,00% | 10.472,00 |
| 28.10.2024 | 11,20 | 11,50 | 11,00 | 11,50 | 1,77% | 10.898,00 |
| 25.10.2024 | 11,10 | 11,40 | 11,00 | 11,30 | 0,89% | 8.119,00 |
| 24.10.2024 | 11,00 | 11,20 | 10,90 | 11,20 | 2,75% | 8.899,00 |
| 23.10.2024 | 11,00 | 11,00 | 10,70 | 10,90 | -2,68% | 5.270,00 |
| 22.10.2024 | 11,00 | 11,20 | 10,70 | 11,20 | 1,82% | 5.241,00 |
| 21.10.2024 | 11,10 | 11,20 | 10,90 | 11,00 | -0,90% | 7.513,00 |
| 18.10.2024 | 11,30 | 11,30 | 10,70 | 11,10 | -3,48% | 7.325,00 |
| 17.10.2024 | 11,20 | 11,50 | 11,00 | 11,50 | 2,68% | 6.258,00 |
| 16.10.2024 | 11,30 | 11,30 | 10,90 | 11,20 | -0,88% | 5.575,00 |
| 15.10.2024 | 11,40 | 11,40 | 11,10 | 11,30 | 0,89% | 7.473,00 |
| 14.10.2024 | 11,20 | 11,40 | 11,10 | 11,20 | -0,88% | 11.930,00 |
| 11.10.2024 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | 15.839,00 |
| 10.10.2024 | 11,10 | 11,40 | 10,90 | 11,00 | -2,65% | 3.977,00 |
| 09.10.2024 | 10,90 | 11,30 | 10,90 | 11,30 | 4,63% | 2.367,00 |
| 08.10.2024 | 11,80 | 11,80 | 10,80 | 10,80 | -7,69% | 10.480,00 |
| 07.10.2024 | 11,60 | 11,70 | 10,90 | 11,70 | 2,63% | 6.498,00 |
| 04.10.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -3,39% | 2.587,00 |
| 03.10.2024 | 11,40 | 11,90 | 11,40 | 11,80 | 3,51% | 3.412,00 |
| 02.10.2024 | 11,70 | 11,70 | 11,30 | 11,40 | -1,72% | 2.027,00 |
| 01.10.2024 | 11,40 | 11,90 | 11,30 | 11,60 | 1,75% | 9.129,00 |
| 30.09.2024 | 11,70 | 11,70 | 11,30 | 11,40 | -1,72% | 4.077,00 |
| 27.09.2024 | 11,40 | 11,60 | 11,30 | 11,60 | 1,75% | 2.846,00 |
| 26.09.2024 | 11,30 | 11,70 | 11,30 | 11,40 | 0,88% | 8.157,00 |
| 25.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | 2.027,00 |
| 24.09.2024 | 11,10 | 11,40 | 10,80 | 11,40 | 1,79% | 8.794,00 |
| 23.09.2024 | 11,50 | 11,50 | 11,10 | 11,20 | -2,61% | 7.889,00 |
| 20.09.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | 3.085,00 |
| 19.09.2024 | 11,50 | 11,50 | 10,90 | 11,40 | 0,00% | 11.479,00 |
| 18.09.2024 | 11,30 | 11,50 | 11,20 | 11,40 | 0,88% | 3.081,00 |
| 17.09.2024 | 11,20 | 11,50 | 11,20 | 11,30 | 0,89% | 11.604,00 |
| 16.09.2024 | 11,20 | 11,20 | 11,10 | 11,20 | 0,90% | 357,00 |
| 13.09.2024 | 11,00 | 11,30 | 11,00 | 11,10 | -0,89% | 3.912,00 |
| 12.09.2024 | 10,90 | 11,20 | 10,90 | 11,20 | 3,70% | 4.847,00 |
| 11.09.2024 | 10,80 | 10,80 | 10,70 | 10,80 | 0,00% | 602,00 |
| 10.09.2024 | 11,10 | 11,30 | 10,80 | 10,80 | -2,70% | 5.343,00 |
| 09.09.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | 1.440,00 |
| 06.09.2024 | 11,30 | 11,40 | 11,20 | 11,20 | -0,88% | 9.029,00 |
| 05.09.2024 | 11,30 | 11,30 | 11,00 | 11,30 | 1,80% | 3.040,00 |
| 04.09.2024 | 11,10 | 11,30 | 11,00 | 11,10 | -1,77% | 10.574,00 |
| 03.09.2024 | 11,40 | 11,40 | 11,20 | 11,30 | 0,00% | 6.080,00 |
| 02.09.2024 | 11,30 | 11,40 | 11,20 | 11,30 | 0,00% | 4.059,00 |
| 30.08.2024 | 11,30 | 11,30 | 11,10 | 11,30 | 0,89% | 3.558,00 |
| 29.08.2024 | 11,20 | 11,30 | 11,10 | 11,20 | -1,75% | 5.352,00 |
| 28.08.2024 | 11,40 | 11,50 | 11,20 | 11,40 | -1,72% | 6.804,00 |
| 27.08.2024 | 11,50 | 11,70 | 11,40 | 11,60 | 1,75% | 5.350,00 |
| 26.08.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -3,39% | 14.415,00 |
| 23.08.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 1.046,00 |
| 22.08.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | 4.258,00 |
| 21.08.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,84% | 1.365,00 |