12,900€
2,38%
Echtzeit-Aktienkurs CENIT AG O.N.
Bid:
Ask:
Aktienkurse zur CENIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.04.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -0,81% | - |
| 17.04.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 16.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1.000,00 |
| 15.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.04.2024 | 12,80 | 13,00 | 12,70 | 12,70 | 0,79% | 100,00 |
| 11.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 10.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 09.04.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 08.04.2024 | 12,80 | 12,80 | 12,00 | 12,60 | -0,79% | 3.300,00 |
| 05.04.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 04.04.2024 | 12,70 | 12,90 | 12,50 | 12,90 | 6,61% | 647,00 |
| 03.04.2024 | 12,20 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 02.04.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -4,00% | 135,00 |
| 28.03.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 27.03.2024 | 13,15 | 13,15 | 12,60 | 12,60 | -6,32% | 430,00 |
| 26.03.2024 | 12,45 | 13,45 | 12,45 | 13,45 | 7,60% | 500,00 |
| 25.03.2024 | 12,50 | 12,50 | 12,35 | 12,50 | 1,63% | - |
| 22.03.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 2,07% | - |
| 21.03.2024 | 12,55 | 12,55 | 12,05 | 12,05 | -3,98% | 550,00 |
| 20.03.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,80% | - |
| 19.03.2024 | 13,05 | 13,05 | 12,45 | 12,45 | -5,32% | - |
| 18.03.2024 | 12,95 | 13,15 | 12,95 | 13,15 | 1,15% | - |
| 15.03.2024 | 12,65 | 13,00 | 12,65 | 13,00 | 0,78% | - |
| 14.03.2024 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | - |
| 13.03.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -1,89% | - |
| 12.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 500,00 |
| 11.03.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -0,37% | - |
| 08.03.2024 | 13,45 | 13,45 | 13,35 | 13,35 | 1,14% | 125,00 |
| 07.03.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -1,12% | - |
| 06.03.2024 | 13,40 | 13,40 | 13,30 | 13,35 | -0,37% | 140,00 |