11,200€
0,90%
Echtzeit-Aktienkurs CENIT AG O.N.
Bid:
Ask:
Aktienkurse zur CENIT AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 2,70% | 200,00 |
05.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
04.09.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -1,79% | - |
03.09.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
02.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
30.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
29.08.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | - |
28.08.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | 250,00 |
27.08.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | - |
26.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 200,00 |
23.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
22.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
21.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
20.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
19.08.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | - |
16.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
15.08.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 0,81% | - |
14.08.2024 | 12,20 | 12,30 | 12,20 | 12,30 | -3,15% | - |
13.08.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
12.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 6,72% | - |
09.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
08.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
07.08.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | - |
06.08.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
05.08.2024 | 12,30 | 12,30 | 11,20 | 11,80 | -6,35% | 190,00 |
02.08.2024 | 12,80 | 12,80 | 12,50 | 12,60 | -5,26% | 800,00 |
01.08.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 2,31% | - |
31.07.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | - |
30.07.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | 800,00 |
29.07.2024 | 13,30 | 13,30 | 12,80 | 12,80 | 2,40% | 522,00 |
26.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
25.07.2024 | 13,10 | 13,10 | 12,60 | 12,60 | -3,08% | 660,00 |
24.07.2024 | 13,50 | 13,50 | 13,00 | 13,00 | -7,14% | 800,00 |
23.07.2024 | 13,00 | 14,00 | 13,00 | 14,00 | 6,87% | 1.190,00 |
22.07.2024 | 12,50 | 13,10 | 12,50 | 13,10 | 9,17% | 650,00 |
19.07.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 250,00 |
18.07.2024 | 11,40 | 12,00 | 11,40 | 12,00 | 6,19% | 500,00 |
17.07.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -3,42% | - |
16.07.2024 | 11,20 | 11,70 | 11,00 | 11,70 | 5,41% | 1.000,00 |
15.07.2024 | 11,30 | 11,50 | 11,10 | 11,10 | -1,77% | 75,00 |
12.07.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -1,74% | - |
11.07.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 0,88% | 100,00 |
10.07.2024 | 11,50 | 11,50 | 10,70 | 11,40 | -3,39% | 247,00 |
09.07.2024 | 11,60 | 12,50 | 11,60 | 11,80 | 5,36% | 450,00 |
08.07.2024 | 11,70 | 11,70 | 11,20 | 11,20 | 0,00% | - |
05.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
04.07.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 9,52% | 44,00 |
03.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
02.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
01.07.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | - |
28.06.2024 | 11,10 | 11,10 | 11,00 | 11,00 | 0,92% | - |
27.06.2024 | 11,10 | 11,10 | 10,90 | 10,90 | -3,54% | - |
26.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
25.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
24.06.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | 1.300,00 |
21.06.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | 2.000,00 |
20.06.2024 | 11,70 | 11,70 | 11,60 | 11,60 | 1,75% | 2.000,00 |
19.06.2024 | 11,70 | 11,70 | 11,40 | 11,40 | -2,56% | 2.000,00 |
18.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
17.06.2024 | 12,50 | 12,50 | 12,10 | 12,10 | 2,54% | 600,00 |
14.06.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -4,84% | - |
13.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
12.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
11.06.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -3,85% | - |
10.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
07.06.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 7,32% | 866,00 |
06.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
05.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
04.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
03.06.2024 | 12,60 | 12,60 | 12,30 | 12,40 | 2,48% | 130,00 |
31.05.2024 | 12,50 | 12,50 | 12,10 | 12,10 | -1,63% | 130,00 |
30.05.2024 | 12,20 | 12,40 | 12,20 | 12,30 | -0,81% | - |
29.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
28.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
27.05.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
24.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
23.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
22.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
21.05.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | - |
20.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
17.05.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | - |
16.05.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | - |
15.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
14.05.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | - |
13.05.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 484,00 |
10.05.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | - |
09.05.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | - |
08.05.2024 | 12,00 | 12,20 | 12,00 | 12,00 | -2,44% | 2.000,00 |
07.05.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
06.05.2024 | 12,90 | 12,90 | 12,40 | 12,40 | 0,00% | - |
03.05.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
02.05.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | 1.100,00 |
30.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
29.04.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
26.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
25.04.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -3,82% | 50,00 |
24.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
23.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
22.04.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 4,76% | 457,00 |
19.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |