12,350€
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 12,43 | 12,43 | 12,10 | 12,25 | -0,81% | - |
| 04.12.2023 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 01.12.2023 | 12,35 | 12,35 | 12,30 | 12,30 | 0,00% | - |
| 30.11.2023 | 12,00 | 12,30 | 12,00 | 12,30 | 2,07% | - |
| 29.11.2023 | 12,00 | 12,05 | 12,00 | 12,05 | 2,12% | - |
| 28.11.2023 | 11,95 | 11,95 | 11,80 | 11,80 | -0,84% | 1.000,00 |
| 27.11.2023 | 11,90 | 12,05 | 11,90 | 11,90 | 0,42% | 1.000,00 |
| 24.11.2023 | 11,95 | 12,05 | 11,85 | 11,85 | -1,66% | 2.100,00 |
| 23.11.2023 | 11,65 | 12,05 | 11,65 | 12,05 | -1,63% | - |
| 22.11.2023 | 12,25 | 12,25 | 12,15 | 12,25 | -1,61% | 510,00 |
| 21.11.2023 | 12,35 | 12,75 | 12,35 | 12,45 | 0,40% | 160,00 |
| 20.11.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 17.11.2023 | 12,10 | 12,55 | 12,10 | 12,55 | 2,87% | 200,00 |
| 16.11.2023 | 11,95 | 12,20 | 11,95 | 12,20 | 0,41% | - |
| 15.11.2023 | 11,85 | 12,20 | 11,85 | 12,15 | 1,67% | - |
| 14.11.2023 | 11,85 | 11,95 | 11,85 | 11,95 | 0,42% | - |
| 13.11.2023 | 11,70 | 11,90 | 11,70 | 11,90 | 0,42% | - |
| 10.11.2023 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 09.11.2023 | 11,65 | 11,90 | 11,65 | 11,90 | 2,15% | - |
| 08.11.2023 | 11,65 | 11,65 | 11,65 | 11,65 | -2,10% | - |
| 07.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | - |
| 06.11.2023 | 12,25 | 12,25 | 12,25 | 12,25 | 2,51% | - |
| 03.11.2023 | 11,85 | 11,95 | 11,85 | 11,95 | 2,58% | 140,00 |
| 02.11.2023 | 11,90 | 11,90 | 11,65 | 11,65 | 0,00% | - |
| 01.11.2023 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 31.10.2023 | 11,85 | 11,85 | 11,75 | 11,75 | -0,42% | - |
| 30.10.2023 | 11,75 | 11,80 | 11,75 | 11,80 | -0,84% | - |
| 27.10.2023 | 11,90 | 11,90 | 11,75 | 11,90 | 0,00% | - |
| 26.10.2023 | 11,75 | 11,90 | 11,75 | 11,90 | 0,85% | 395,00 |
| 25.10.2023 | 12,05 | 12,05 | 11,80 | 11,80 | -2,48% | - |
| 24.10.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -4,35% | - |
| 23.10.2023 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | - |
| 20.10.2023 | 12,90 | 12,90 | 12,70 | 12,70 | -1,93% | - |
| 19.10.2023 | 12,95 | 12,95 | 12,90 | 12,95 | -0,77% | 150,00 |
| 18.10.2023 | 12,85 | 13,05 | 12,85 | 13,05 | 3,98% | 100,00 |
| 17.10.2023 | 12,55 | 12,55 | 12,55 | 12,55 | -4,20% | - |
| 16.10.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 13.10.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 12.10.2023 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 11.10.2023 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 10.10.2023 | 12,70 | 13,10 | 12,70 | 13,10 | 3,56% | 216,00 |
| 09.10.2023 | 12,75 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 06.10.2023 | 12,90 | 12,90 | 12,65 | 12,65 | -1,56% | - |
| 05.10.2023 | 12,05 | 12,85 | 12,05 | 12,85 | 9,36% | 11.788,00 |
| 04.10.2023 | 12,70 | 12,70 | 11,75 | 11,75 | -6,75% | 3.588,00 |
| 03.10.2023 | 12,70 | 12,70 | 12,60 | 12,60 | -1,95% | - |
| 02.10.2023 | 12,85 | 12,85 | 12,85 | 12,85 | -1,53% | - |
| 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 |