13,050€
1,56%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 12,95 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 28.09.2023 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 27.09.2023 | 12,85 | 12,85 | 12,80 | 12,85 | 0,39% | - |
| 26.09.2023 | 12,65 | 12,80 | 12,65 | 12,80 | -2,66% | - |
| 25.09.2023 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 22.09.2023 | 13,50 | 13,50 | 13,25 | 13,25 | -2,93% | - |
| 21.09.2023 | 13,50 | 13,65 | 13,50 | 13,65 | 0,00% | - |
| 20.09.2023 | 13,70 | 13,70 | 13,65 | 13,65 | -0,73% | 270,00 |
| 19.09.2023 | 13,85 | 13,85 | 13,75 | 13,75 | -2,14% | - |
| 18.09.2023 | 14,05 | 14,05 | 14,05 | 14,05 | 0,72% | - |
| 15.09.2023 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
| 14.09.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | - |
| 13.09.2023 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | - |
| 12.09.2023 | 13,95 | 14,10 | 13,95 | 14,10 | 0,71% | - |
| 11.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 1.152,00 |
| 08.09.2023 | 14,00 | 14,10 | 14,00 | 14,10 | 0,36% | - |
| 07.09.2023 | 14,00 | 14,10 | 14,00 | 14,05 | -0,35% | 2.000,00 |
| 06.09.2023 | 14,00 | 14,20 | 14,00 | 14,10 | -1,05% | - |
| 05.09.2023 | 13,90 | 14,35 | 13,90 | 14,25 | 3,26% | 873,00 |
| 04.09.2023 | 13,70 | 13,90 | 13,70 | 13,80 | 0,73% | 600,00 |
| 01.09.2023 | 13,60 | 13,70 | 13,60 | 13,70 | 0,37% | - |
| 31.08.2023 | 13,65 | 13,65 | 13,55 | 13,65 | 1,49% | - |
| 30.08.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 29.08.2023 | 13,25 | 13,40 | 13,25 | 13,40 | 1,52% | - |
| 28.08.2023 | 13,30 | 13,30 | 13,20 | 13,20 | -0,38% | - |
| 25.08.2023 | 13,30 | 13,50 | 13,25 | 13,25 | 0,00% | - |
| 24.08.2023 | 13,10 | 13,30 | 13,10 | 13,25 | 0,76% | - |
| 23.08.2023 | 13,00 | 13,70 | 13,00 | 13,15 | 0,77% | 1.000,00 |
| 22.08.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | 135,00 |
| 21.08.2023 | 13,05 | 13,30 | 12,90 | 13,30 | 0,76% | 622,00 |
| 18.08.2023 | 13,05 | 13,20 | 13,05 | 13,20 | -1,86% | - |
| 17.08.2023 | 13,35 | 13,45 | 13,35 | 13,45 | 2,67% | - |
| 16.08.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 15.08.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 14.08.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 11.08.2023 | 13,30 | 13,30 | 12,95 | 13,15 | 1,15% | - |
| 10.08.2023 | 12,90 | 13,05 | 12,90 | 13,00 | 0,78% | - |
| 09.08.2023 | 13,00 | 13,00 | 12,90 | 12,90 | -1,15% | - |
| 08.08.2023 | 12,90 | 13,05 | 12,90 | 13,05 | 1,16% | - |
| 07.08.2023 | 12,75 | 12,95 | 12,75 | 12,90 | 4,88% | - |
| 04.08.2023 | 12,55 | 12,55 | 12,30 | 12,30 | -1,60% | 1.830,00 |
| 03.08.2023 | 13,00 | 13,00 | 12,50 | 12,50 | -1,19% | - |
| 02.08.2023 | 13,00 | 13,00 | 12,65 | 12,65 | 1,20% | - |
| 01.08.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 31.07.2023 | 12,35 | 12,35 | 12,35 | 12,35 | -1,98% | - |
| 28.07.2023 | 12,35 | 12,60 | 12,35 | 12,60 | -0,40% | 500,00 |
| 27.07.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 26.07.2023 | 12,55 | 12,55 | 12,55 | 12,55 | -1,95% | - |
| 25.07.2023 | 12,85 | 12,85 | 12,80 | 12,80 | 0,00% | 130,00 |
| 24.07.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 21.07.2023 | 13,10 | 13,10 | 12,85 | 12,90 | 0,39% | - |
| 20.07.2023 | 12,80 | 12,85 | 12,80 | 12,85 | 0,39% | - |
| 19.07.2023 | 12,55 | 12,80 | 12,55 | 12,80 | 4,07% | 1.470,00 |
| 18.07.2023 | 12,40 | 12,40 | 12,30 | 12,30 | -0,40% | - |
| 17.07.2023 | 12,45 | 12,45 | 12,35 | 12,35 | -0,40% | - |
| 14.07.2023 | 12,55 | 12,55 | 12,40 | 12,40 | -0,80% | - |
| 13.07.2023 | 12,40 | 12,50 | 12,40 | 12,50 | 0,40% | - |
| 12.07.2023 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | - |
| 11.07.2023 | 12,25 | 12,60 | 12,25 | 12,60 | 2,02% | - |
| 10.07.2023 | 12,45 | 12,45 | 12,35 | 12,35 | -1,20% | - |
| 07.07.2023 | 12,45 | 12,50 | 12,45 | 12,50 | 0,00% | - |
| 06.07.2023 | 12,45 | 12,50 | 12,45 | 12,50 | 0,00% | - |
| 05.07.2023 | 12,55 | 12,55 | 12,50 | 12,50 | -1,96% | - |
| 04.07.2023 | 12,70 | 12,75 | 12,70 | 12,75 | 0,39% | - |
| 03.07.2023 | 12,60 | 12,70 | 12,60 | 12,70 | -0,39% | - |
| 30.06.2023 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
| 29.06.2023 | 12,85 | 12,85 | 12,70 | 12,70 | -0,39% | - |
| 28.06.2023 | 12,95 | 12,95 | 12,75 | 12,75 | -1,92% | - |
| 27.06.2023 | 12,95 | 13,00 | 12,95 | 13,00 | 1,17% | - |
| 26.06.2023 | 13,10 | 13,10 | 12,85 | 12,85 | -5,17% | 3.500,00 |
| 23.06.2023 | 13,15 | 13,55 | 13,15 | 13,55 | 3,04% | 250,00 |
| 22.06.2023 | 13,10 | 13,30 | 13,10 | 13,15 | 0,00% | 50,00 |
| 21.06.2023 | 13,25 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 20.06.2023 | 13,10 | 13,15 | 13,10 | 13,15 | 0,38% | - |
| 19.06.2023 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 16.06.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 25,00 |
| 15.06.2023 | 13,25 | 13,30 | 13,25 | 13,30 | 0,38% | - |
| 14.06.2023 | 13,20 | 13,25 | 13,20 | 13,25 | -0,38% | - |
| 13.06.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 12.06.2023 | 13,45 | 13,45 | 13,25 | 13,25 | 0,00% | - |
| 09.06.2023 | 13,20 | 13,25 | 13,20 | 13,25 | -2,57% | - |
| 08.06.2023 | 13,15 | 13,60 | 13,15 | 13,60 | 2,64% | 3,00 |
| 07.06.2023 | 13,35 | 13,35 | 13,25 | 13,25 | 0,76% | - |
| 06.06.2023 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 05.06.2023 | 13,00 | 14,00 | 13,00 | 13,15 | 5,20% | 1.000,00 |
| 02.06.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 01.06.2023 | 12,10 | 12,80 | 12,10 | 12,80 | 2,40% | - |
| 31.05.2023 | 12,65 | 12,65 | 12,50 | 12,50 | -1,96% | 1.450,00 |
| 30.05.2023 | 12,75 | 12,90 | 12,75 | 12,75 | 0,00% | 175,00 |
| 29.05.2023 | 12,65 | 12,75 | 12,65 | 12,75 | 0,39% | - |
| 26.05.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.05.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 24.05.2023 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 23.05.2023 | 12,70 | 12,80 | 12,70 | 12,80 | -0,39% | - |
| 22.05.2023 | 12,80 | 12,95 | 12,80 | 12,85 | 1,18% | 20,00 |
| 19.05.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 18.05.2023 | 12,30 | 12,85 | 12,30 | 12,85 | -1,15% | - |
| 17.05.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 16.05.2023 | 13,25 | 13,25 | 13,10 | 13,10 | -2,96% | - |
| 15.05.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |