1,925€
-1,28%
Echtzeit-Aktienkurs CIA EN.GE.PFD-CEMIGRB-
Bid:
Ask:
Aktienkurse zur CIA EN.GE.PFD-CEMIGRB- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -6,15% | - |
| 13.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 7,73% | 1.500,00 |
| 12.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -8,59% | - |
| 11.02.2026 | 1,88 | 1,98 | 1,88 | 1,98 | -1,00% | 3.842,00 |
| 10.02.2026 | 1,88 | 2,00 | 1,88 | 2,00 | -1,96% | 2.000,00 |
| 09.02.2026 | 1,82 | 2,04 | 1,82 | 2,04 | 12,71% | 8.450,00 |
| 06.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -9,50% | - |
| 05.02.2026 | 1,85 | 2,00 | 1,85 | 2,00 | 3,63% | 750,00 |
| 04.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 03.02.2026 | 1,81 | 1,91 | 1,81 | 1,91 | 5,52% | 1.000,00 |
| 02.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 30.01.2026 | 1,78 | 1,90 | 1,78 | 1,90 | 0,00% | 1.000,00 |
| 29.01.2026 | 1,80 | 1,90 | 1,80 | 1,90 | 5,56% | 260,00 |
| 28.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 27.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 26.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | 3.000,00 |
| 23.01.2026 | 1,74 | 1,88 | 1,74 | 1,88 | 0,00% | 522,00 |
| 22.01.2026 | 1,72 | 1,88 | 1,72 | 1,88 | 2,17% | 5,00 |
| 21.01.2026 | 1,74 | 1,84 | 1,74 | 1,84 | 0,00% | 4.936,00 |
| 20.01.2026 | 1,74 | 1,84 | 1,74 | 1,84 | 5,75% | 200,00 |
| 19.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 16.01.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 5,14% | 2.253,00 |
| 15.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 14.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 13.01.2026 | 1,74 | 1,81 | 1,74 | 1,81 | 8,38% | 5.366,00 |
| 12.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 09.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 08.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 07.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 06.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -11,76% | - |
| 05.01.2026 | 1,76 | 1,87 | 1,76 | 1,87 | 0,00% | 800,00 |
| 02.01.2026 | 1,66 | 1,87 | 1,66 | 1,87 | 8,09% | 3.649,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | 250,00 |
| 29.12.2025 | 1,70 | 1,78 | 1,58 | 1,78 | 7,88% | 1.422,00 |
| 23.12.2025 | 1,62 | 1,65 | 1,62 | 1,65 | -1,20% | 2.500,00 |
| 22.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 19.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -8,99% | - |
| 18.12.2025 | 1,62 | 1,78 | 1,62 | 1,78 | -0,56% | 581,00 |
| 17.12.2025 | 1,64 | 1,79 | 1,64 | 1,79 | 7,19% | 14.432,00 |
| 16.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 15.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 12.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,89% | - |
| 11.12.2025 | 1,62 | 1,80 | 1,62 | 1,80 | 9,09% | 1.000,00 |
| 10.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 09.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | - |
| 08.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -11,79% | 2.500,00 |
| 05.12.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 14,04% | 781,00 |
| 04.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 03.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 02.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 01.12.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 1,12% | 1.000,00 |
| 28.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 27.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 26.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 25.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 24.11.2025 | 1,67 | 1,75 | 1,67 | 1,75 | -0,57% | 100,00 |
| 21.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -6,38% | - |
| 20.11.2025 | 1,68 | 1,88 | 1,68 | 1,88 | 8,67% | 510,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 4,22% | 8.000,00 |
| 18.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,14% | - |
| 17.11.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -3,85% | 2.000,00 |
| 14.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 13.11.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -2,15% | 2,00 |
| 12.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 11.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 10.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 07.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 06.11.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 3,95% | 600,00 |
| 05.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 04.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -7,41% | 190,00 |
| 03.11.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 11,18% | 2.600,00 |
| 31.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 30.10.2025 | 1,66 | 1,80 | 1,66 | 1,80 | 9,09% | 1.000,00 |
| 29.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -11,76% | - |
| 28.10.2025 | 1,70 | 1,87 | 1,70 | 1,87 | 3,89% | 16.000,00 |
| 27.10.2025 | 1,64 | 1,80 | 1,64 | 1,80 | 11,11% | 755,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 23.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 22.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 21.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -6,29% | - |
| 20.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 8,70% | 1.000,00 |
| 17.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 16.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 15.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 14.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 13.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 10.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 09.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 08.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 07.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 06.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 03.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 02.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 01.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 29.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 25.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 24.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 23.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |