1,910€
-4,50%
Echtzeit-Aktienkurs CIA EN.GE.PFD-CEMIGRB-
Bid:
Ask:
Aktienkurse zur CIA EN.GE.PFD-CEMIGRB- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,88 | 2,00 | 1,88 | 2,00 | 0,00% | 15,00 |
| 08.09.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 12,99% | 2.000,00 |
| 07.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 04.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -5,85% | - |
| 03.09.2026 | 1,69 | 1,88 | 1,69 | 1,88 | -6,00% | 2.000,00 |
| 02.09.2026 | 1,68 | 2,00 | 1,68 | 2,00 | 19,76% | 2.994,00 |
| 01.09.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 31.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 28.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -6,25% | - |
| 27.08.2026 | 1,65 | 1,76 | 1,65 | 1,76 | 6,67% | 50,00 |
| 26.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 25.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 24.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 21.08.2026 | 1,65 | 1,72 | 1,65 | 1,72 | 1,18% | 12.000,00 |
| 20.08.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 3.750,00 |
| 19.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 18.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 17.08.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -1,16% | 2.500,00 |
| 14.08.2026 | 1,72 | 1,76 | 1,72 | 1,72 | -0,58% | 7.193,00 |
| 13.08.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | 560,00 |
| 12.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 11.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -7,03% | - |
| 10.08.2026 | 1,72 | 1,85 | 1,72 | 1,85 | 7,56% | 700,00 |
| 07.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 06.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 05.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 03.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 31.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -14,90% | - |
| 30.07.2026 | 1,81 | 2,08 | 1,81 | 2,08 | 17,51% | 9.576,00 |
| 29.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 28.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 27.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -14,08% | - |
| 24.07.2026 | 1,89 | 2,06 | 1,89 | 2,06 | -0,96% | 2.000,00 |
| 23.07.2026 | 1,80 | 2,08 | 1,80 | 2,08 | 20,93% | 11.194,00 |
| 22.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 21.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -12,82% | - |
| 20.07.2026 | 1,76 | 1,95 | 1,76 | 1,95 | 7,73% | 132,00 |
| 17.07.2026 | 1,81 | 1,84 | 1,81 | 1,81 | 0,00% | 2.500,00 |
| 16.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 15.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 14.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 13.07.2026 | 1,98 | 1,98 | 1,90 | 1,90 | -3,55% | 10.437,00 |
| 10.07.2026 | 1,81 | 2,00 | 1,81 | 1,97 | 4,79% | 4.600,00 |
| 09.07.2026 | 1,70 | 1,88 | 1,70 | 1,88 | -0,53% | 1.600,00 |
| 08.07.2026 | 1,70 | 1,89 | 1,70 | 1,89 | -0,53% | 2.000,00 |
| 07.07.2026 | 1,70 | 1,90 | 1,70 | 1,90 | 1,06% | 2.000,00 |
| 06.07.2026 | 1,70 | 1,88 | 1,70 | 1,88 | 9,94% | 2.000,00 |
| 03.07.2026 | 1,67 | 1,71 | 1,67 | 1,71 | -8,06% | 1,00 |
| 02.07.2026 | 1,67 | 1,86 | 1,67 | 1,86 | -0,53% | 3.000,00 |
| 01.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 1.000,00 |
| 30.06.2026 | 1,70 | 1,88 | 1,70 | 1,88 | -11,32% | 3.400,00 |
| 29.06.2026 | 1,71 | 2,12 | 1,71 | 2,12 | 12,17% | 940,00 |
| 26.06.2026 | 1,67 | 1,89 | 1,67 | 1,89 | 13,17% | 8.000,00 |
| 25.06.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -6,18% | 7.500,00 |
| 24.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 23.06.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -9,42% | - |
| 22.06.2026 | 1,73 | 1,91 | 1,73 | 1,91 | 3,24% | 11.320,00 |
| 19.06.2026 | 1,72 | 1,85 | 1,72 | 1,85 | 5,71% | 2.000,00 |
| 18.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 17.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -6,45% | - |
| 16.06.2026 | 1,79 | 1,86 | 1,76 | 1,86 | 3,91% | 25.200,00 |
| 15.06.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 1,13% | 3.100,00 |
| 12.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 11.06.2026 | 1,72 | 1,86 | 1,72 | 1,86 | -5,10% | 12,00 |
| 10.06.2026 | 1,78 | 1,96 | 1,75 | 1,96 | 9,50% | 2.250,00 |
| 09.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -6,28% | - |
| 08.06.2026 | 1,89 | 1,91 | 1,83 | 1,91 | -2,05% | 8.000,00 |
| 05.06.2026 | 1,83 | 1,96 | 1,83 | 1,95 | 6,56% | 6.000,00 |
| 04.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 03.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 02.06.2026 | 1,87 | 1,94 | 1,87 | 1,94 | 2,11% | 4.500,00 |
| 01.06.2026 | 1,93 | 1,93 | 1,87 | 1,90 | -2,56% | 6.000,00 |
| 29.05.2026 | 1,94 | 1,95 | 1,89 | 1,95 | -0,51% | 6.000,00 |
| 28.05.2026 | 1,87 | 1,96 | 1,87 | 1,96 | 2,08% | 3.050,00 |
| 27.05.2026 | 1,88 | 1,92 | 1,88 | 1,92 | -1,54% | 2.228,00 |
| 26.05.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -2,01% | 260,00 |
| 25.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 22.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | 5.000,00 |
| 21.05.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 1,01% | 21.439,00 |
| 20.05.2026 | 1,98 | 1,98 | 1,96 | 1,98 | 0,00% | 4.000,00 |
| 19.05.2026 | 1,91 | 1,98 | 1,91 | 1,98 | 2,06% | 1.000,00 |
| 18.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 15.05.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 4,21% | 1.050,00 |
| 14.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 13.05.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -3,92% | 485,00 |
| 12.05.2026 | 2,02 | 2,04 | 2,02 | 2,04 | -0,97% | 5.390,00 |
| 11.05.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 3,52% | 248,00 |
| 08.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 07.05.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 06.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | 1.006,00 |
| 05.05.2026 | 1,96 | 2,04 | 1,96 | 2,04 | -8,11% | 150,00 |
| 04.05.2026 | 2,14 | 2,22 | 2,14 | 2,22 | 5,71% | 1.300,00 |
| 30.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 29.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 8,54% | - |
| 28.04.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -9,55% | 3.000,00 |
| 27.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 24.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 23.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 22.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |