13,150€
3,54%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 12,95 | 13,25 | 12,95 | 12,95 | 1,97% | 26.772,00 |
| 01.06.2023 | 12,80 | 12,80 | 12,60 | 12,70 | 2,42% | 2.514,00 |
| 31.05.2023 | 12,70 | 12,70 | 12,35 | 12,40 | -2,75% | 5.562,00 |
| 30.05.2023 | 12,90 | 13,00 | 12,75 | 12,75 | -1,54% | 789,00 |
| 29.05.2023 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | 387,00 |
| 26.05.2023 | 12,80 | 12,85 | 12,75 | 12,85 | -0,39% | 390,00 |
| 25.05.2023 | 12,90 | 12,95 | 12,80 | 12,90 | 0,00% | 554,00 |
| 24.05.2023 | 13,00 | 13,00 | 12,90 | 12,90 | -0,39% | 195,00 |
| 23.05.2023 | 13,00 | 13,00 | 12,95 | 12,95 | 0,39% | 200,00 |
| 22.05.2023 | 12,85 | 12,95 | 12,85 | 12,90 | -0,39% | 769,00 |
| 19.05.2023 | 13,00 | 13,00 | 12,95 | 12,95 | 0,78% | 30,00 |
| 18.05.2023 | 12,90 | 13,00 | 12,85 | 12,85 | -0,77% | 1.267,00 |
| 17.05.2023 | 13,00 | 13,05 | 12,90 | 12,95 | -0,77% | 4.675,00 |
| 16.05.2023 | 13,15 | 13,30 | 13,05 | 13,05 | -2,61% | 904,00 |
| 15.05.2023 | 13,85 | 13,85 | 13,00 | 13,40 | -2,90% | 6.831,00 |
| 12.05.2023 | 13,95 | 13,95 | 13,80 | 13,80 | -0,36% | 2.882,00 |
| 11.05.2023 | 14,20 | 14,20 | 13,85 | 13,85 | -0,36% | 320,00 |
| 10.05.2023 | 13,80 | 13,95 | 13,80 | 13,90 | 0,72% | 822,00 |
| 09.05.2023 | 14,35 | 14,35 | 13,80 | 13,80 | -4,17% | 1.361,00 |
| 08.05.2023 | 14,40 | 14,40 | 14,35 | 14,40 | -0,35% | 158,00 |
| 05.05.2023 | 14,80 | 14,80 | 14,45 | 14,45 | -3,02% | 776,00 |
| 04.05.2023 | 14,95 | 14,95 | 14,90 | 14,90 | 1,02% | 579,00 |
| 03.05.2023 | 14,80 | 15,00 | 14,75 | 14,75 | -0,67% | 921,00 |
| 02.05.2023 | 15,00 | 15,00 | 14,85 | 14,85 | -0,67% | 745,00 |
| 28.04.2023 | 14,95 | 15,00 | 14,95 | 14,95 | 0,67% | 534,00 |
| 27.04.2023 | 14,90 | 14,95 | 14,75 | 14,85 | 0,00% | 1.111,00 |
| 26.04.2023 | 14,90 | 14,90 | 14,75 | 14,85 | -0,34% | 2.830,00 |
| 25.04.2023 | 14,90 | 15,00 | 14,80 | 14,90 | 0,00% | 6.961,00 |
| 24.04.2023 | 14,75 | 14,90 | 14,75 | 14,90 | 3,47% | 5.545,00 |
| 21.04.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 1,00 |
| 20.04.2023 | 14,50 | 14,80 | 14,50 | 14,60 | -0,34% | 2.176,00 |
| 19.04.2023 | 14,20 | 14,75 | 14,20 | 14,65 | 3,17% | 4.595,00 |
| 18.04.2023 | 13,85 | 14,25 | 13,85 | 14,20 | 2,16% | 494,00 |
| 17.04.2023 | 14,15 | 14,20 | 13,80 | 13,90 | -1,42% | 4.290,00 |
| 14.04.2023 | 14,00 | 14,40 | 13,90 | 14,10 | 0,36% | 4.703,00 |
| 13.04.2023 | 13,90 | 14,35 | 13,90 | 14,05 | 1,44% | 3.992,00 |
| 12.04.2023 | 13,30 | 13,85 | 13,30 | 13,85 | 4,92% | 3.382,00 |
| 11.04.2023 | 13,00 | 13,20 | 12,85 | 13,20 | 1,54% | 450,00 |
| 06.04.2023 | 12,55 | 13,00 | 12,55 | 13,00 | 1,56% | 924,00 |
| 05.04.2023 | 13,30 | 13,30 | 12,65 | 12,80 | -4,12% | 2.700,00 |
| 04.04.2023 | 13,45 | 13,45 | 13,20 | 13,35 | 0,38% | 1.015,00 |
| 03.04.2023 | 12,95 | 13,60 | 12,95 | 13,30 | 3,50% | 3.843,00 |
| 31.03.2023 | 13,00 | 13,00 | 12,65 | 12,85 | 0,78% | 2.642,00 |
| 30.03.2023 | 13,20 | 13,25 | 12,75 | 12,75 | -2,67% | 2.731,00 |
| 29.03.2023 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | 741,00 |
| 28.03.2023 | 13,10 | 13,25 | 12,95 | 13,10 | 1,55% | 2.267,00 |
| 27.03.2023 | 12,85 | 12,90 | 12,65 | 12,90 | -2,64% | 1.492,00 |
| 24.03.2023 | 13,15 | 13,30 | 13,10 | 13,25 | 0,00% | 928,00 |
| 23.03.2023 | 13,30 | 13,35 | 13,25 | 13,25 | -0,75% | 50,00 |
| 22.03.2023 | 13,20 | 13,50 | 13,15 | 13,35 | 1,91% | 1.180,00 |
| 21.03.2023 | 12,75 | 13,10 | 12,75 | 13,10 | 4,80% | 63,00 |
| 20.03.2023 | 12,80 | 12,80 | 12,50 | 12,50 | -4,21% | 450,00 |
| 17.03.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 16.03.2023 | 13,25 | 13,25 | 12,95 | 13,20 | 2,33% | 567,00 |
| 15.03.2023 | 13,40 | 13,40 | 12,90 | 12,90 | -0,77% | 46,00 |
| 14.03.2023 | 12,80 | 13,45 | 12,80 | 13,00 | 3,59% | 6.142,00 |
| 13.03.2023 | 12,45 | 12,70 | 11,65 | 12,55 | -2,71% | 10.591,00 |
| 10.03.2023 | 12,90 | 13,15 | 12,45 | 12,90 | 0,39% | 1.578,00 |
| 09.03.2023 | 13,50 | 13,50 | 12,75 | 12,85 | -4,46% | 3.984,00 |
| 08.03.2023 | 13,55 | 13,60 | 12,20 | 13,45 | -2,54% | 6.360,00 |
| 07.03.2023 | 13,25 | 13,90 | 13,25 | 13,80 | 2,22% | 4.992,00 |
| 06.03.2023 | 13,00 | 13,50 | 12,95 | 13,50 | 4,25% | 4.781,00 |
| 03.03.2023 | 12,95 | 13,20 | 12,75 | 12,95 | 0,39% | 3.496,00 |
| 02.03.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 01.03.2023 | 13,00 | 13,00 | 12,75 | 13,00 | 1,17% | 1.601,00 |
| 28.02.2023 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 27.02.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | 113,00 |
| 24.02.2023 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 23.02.2023 | 12,85 | 13,00 | 12,85 | 12,90 | 0,39% | 465,00 |
| 22.02.2023 | 12,65 | 12,85 | 12,65 | 12,85 | -0,39% | 678,00 |
| 21.02.2023 | 12,80 | 12,90 | 12,75 | 12,90 | 0,39% | 1.495,00 |
| 20.02.2023 | 12,95 | 12,95 | 12,85 | 12,85 | -0,39% | 200,00 |
| 17.02.2023 | 12,95 | 12,95 | 12,90 | 12,90 | 0,39% | 400,00 |
| 16.02.2023 | 13,15 | 13,15 | 12,75 | 12,85 | -1,15% | 1.975,00 |
| 15.02.2023 | 13,10 | 13,15 | 12,75 | 13,00 | 0,39% | 448,00 |
| 14.02.2023 | 12,75 | 13,25 | 12,75 | 12,95 | 2,37% | 810,00 |
| 13.02.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | - |
| 10.02.2023 | 12,45 | 12,60 | 12,45 | 12,60 | -0,79% | 1.609,00 |
| 09.02.2023 | 12,60 | 12,70 | 12,45 | 12,70 | 1,20% | 1.285,00 |
| 08.02.2023 | 12,60 | 12,60 | 12,40 | 12,55 | -1,95% | 1.304,00 |
| 07.02.2023 | 12,90 | 12,90 | 12,80 | 12,80 | -0,39% | 211,00 |
| 06.02.2023 | 12,65 | 12,85 | 12,60 | 12,85 | 0,39% | 7.187,00 |
| 03.02.2023 | 12,65 | 12,85 | 12,60 | 12,80 | 1,19% | 3.765,00 |
| 02.02.2023 | 12,30 | 12,65 | 12,30 | 12,65 | 1,61% | 169,00 |
| 01.02.2023 | 12,45 | 12,50 | 12,40 | 12,45 | 1,63% | 625,00 |
| 31.01.2023 | 12,40 | 12,40 | 12,10 | 12,25 | -1,21% | 6.710,00 |
| 30.01.2023 | 12,80 | 12,80 | 12,40 | 12,40 | -2,75% | 4.902,00 |
| 27.01.2023 | 12,95 | 13,00 | 12,70 | 12,75 | -4,49% | 5.369,00 |
| 26.01.2023 | 13,00 | 13,35 | 12,90 | 13,35 | 3,49% | 834,00 |
| 25.01.2023 | 13,00 | 13,00 | 12,80 | 12,90 | 0,00% | 450,00 |
| 24.01.2023 | 13,20 | 13,25 | 12,75 | 12,90 | -1,53% | 3.651,00 |
| 23.01.2023 | 12,50 | 13,15 | 12,50 | 13,10 | 2,34% | 3.173,00 |
| 20.01.2023 | 12,45 | 12,80 | 12,45 | 12,80 | 2,40% | 2.121,00 |
| 19.01.2023 | 12,90 | 12,90 | 12,40 | 12,50 | -4,58% | 5.288,00 |
| 18.01.2023 | 12,70 | 13,10 | 12,70 | 13,10 | 4,38% | 621,00 |
| 17.01.2023 | 12,40 | 12,55 | 12,40 | 12,55 | 1,21% | 10.299,00 |
| 16.01.2023 | 12,35 | 12,65 | 12,35 | 12,40 | -1,20% | 14.593,00 |
| 13.01.2023 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 12.01.2023 | 12,40 | 12,55 | 12,40 | 12,55 | 0,40% | 300,00 |
| 11.01.2023 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 414,00 |