11,400€
5,56%
Echtzeit-Aktienkurs CENIT AG O.N.
Bid:
Ask:
Aktienkurse zur CENIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,10 | 11,20 | 11,00 | 11,20 | 3,70% | 3.100,00 |
| 16.10.2024 | 11,10 | 11,30 | 10,80 | 10,80 | -2,70% | 4.000,00 |
| 15.10.2024 | 11,10 | 11,20 | 11,10 | 11,10 | -0,89% | 3.820,00 |
| 14.10.2024 | 11,10 | 11,30 | 11,00 | 11,20 | -1,75% | 4.037,00 |
| 11.10.2024 | 11,00 | 11,40 | 10,80 | 11,40 | 2,70% | 1.100,00 |
| 10.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 09.10.2024 | 10,80 | 11,30 | 10,80 | 11,30 | 0,00% | 200,00 |
| 08.10.2024 | 11,30 | 11,60 | 11,30 | 11,30 | 0,00% | 240,00 |
| 07.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 04.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | 244,00 |
| 03.10.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -2,61% | - |
| 02.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 01.10.2024 | 11,40 | 11,40 | 11,30 | 11,40 | -0,87% | - |
| 30.09.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 27.09.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 2,70% | - |
| 26.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 25.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 24.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 23.09.2024 | 11,30 | 11,30 | 10,90 | 10,90 | -1,80% | - |
| 20.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 19.09.2024 | 11,30 | 11,30 | 10,50 | 10,50 | -7,08% | 295,00 |
| 18.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 17.09.2024 | 11,10 | 11,50 | 11,10 | 11,50 | 2,68% | 450,00 |
| 16.09.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 13.09.2024 | 11,00 | 11,30 | 11,00 | 11,30 | 4,63% | - |
| 12.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 11.09.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -4,50% | 170,00 |
| 10.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 200,00 |
| 09.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 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 |