12,250€
0,41%
Echtzeit-Aktienkurs CGRE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CGRE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,35 | 13,00 | 11,90 | 11,90 | -2,46% | - |
| 05.06.2025 | 13,80 | 13,80 | 12,20 | 12,20 | -9,63% | - |
| 04.06.2025 | 12,00 | 14,40 | 12,00 | 13,50 | 3,85% | 355,00 |
| 03.06.2025 | 12,55 | 13,00 | 9,00 | 13,00 | 18,18% | 220,00 |
| 02.06.2025 | 12,45 | 12,45 | 11,00 | 11,00 | 5,77% | - |
| 30.05.2025 | 12,50 | 12,55 | 10,40 | 10,40 | -9,57% | - |
| 29.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -13,21% | - |
| 28.05.2025 | 13,50 | 13,50 | 12,50 | 13,25 | -1,85% | - |
| 27.05.2025 | 13,65 | 13,90 | 12,50 | 13,50 | 3,85% | - |
| 26.05.2025 | 12,25 | 13,00 | 12,25 | 13,00 | -3,70% | 41,00 |
| 23.05.2025 | 13,10 | 13,85 | 12,50 | 13,50 | 3,85% | 90,00 |
| 22.05.2025 | 12,35 | 13,00 | 11,75 | 13,00 | 2,36% | 540,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,40 | 12,70 | 0,00% | - |
| 20.05.2025 | 13,00 | 13,05 | 11,45 | 12,70 | -2,31% | - |
| 19.05.2025 | 13,60 | 13,60 | 13,00 | 13,00 | -7,80% | 343,00 |
| 16.05.2025 | 14,30 | 14,30 | 13,80 | 14,10 | -1,40% | - |
| 15.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 14.05.2025 | 14,30 | 14,40 | 13,80 | 14,40 | 0,70% | - |
| 13.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 12.05.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,47% | - |
| 09.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 2,54% | - |
| 08.05.2025 | 14,30 | 14,30 | 13,80 | 13,80 | 0,36% | - |
| 07.05.2025 | 14,00 | 14,00 | 13,75 | 13,75 | -2,83% | - |
| 06.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 05.05.2025 | 14,15 | 14,30 | 13,80 | 14,30 | 3,62% | - |
| 02.05.2025 | 14,25 | 14,25 | 13,50 | 13,80 | -2,82% | - |
| 30.04.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 29.04.2025 | 14,05 | 14,15 | 13,80 | 14,00 | 3,70% | - |
| 25.04.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -16,15% | - |
| 24.04.2025 | 13,50 | 16,10 | 13,50 | 16,10 | 19,26% | - |
| 23.04.2025 | 130,50 | 144,00 | 13,50 | 13,50 | -4,26% | - |
| 22.04.2025 | 13,95 | 14,10 | 13,65 | 14,10 | -0,70% | - |
| 17.04.2025 | 14,30 | 14,30 | 14,00 | 14,20 | 0,35% | - |
| 16.04.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 15.04.2025 | 13,75 | 14,15 | 13,75 | 14,15 | -2,08% | - |
| 14.04.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 1,76% | - |
| 11.04.2025 | 14,60 | 14,60 | 14,20 | 14,20 | 0,00% | - |
| 09.04.2025 | 13,25 | 14,20 | 13,25 | 14,20 | 7,17% | 1,00 |
| 08.04.2025 | 13,05 | 13,25 | 13,05 | 13,25 | 6,43% | - |
| 04.04.2025 | 12,45 | 12,45 | 12,20 | 12,45 | -4,96% | - |
| 02.04.2025 | 13,10 | 13,10 | 12,50 | 13,10 | 0,00% | - |
| 01.04.2025 | 13,10 | 13,10 | 12,50 | 13,10 | 4,80% | - |
| 31.03.2025 | 13,10 | 13,10 | 12,50 | 12,50 | -4,94% | - |
| 28.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 27.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
| 26.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 25.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -2,50% | - |
| 24.03.2025 | 12,05 | 14,00 | 12,05 | 14,00 | 12,00% | - |
| 21.03.2025 | 12,50 | 12,50 | 12,00 | 12,50 | 8,70% | - |
| 20.03.2025 | 12,00 | 12,00 | 11,00 | 11,50 | -14,81% | - |
| 19.03.2025 | 10,50 | 13,50 | 10,50 | 13,50 | 0,00% | - |
| 18.03.2025 | 13,70 | 13,70 | 10,70 | 13,50 | 3,45% | - |
| 17.03.2025 | 12,95 | 13,70 | 12,20 | 13,05 | 4,82% | 8,00 |
| 14.03.2025 | 11,90 | 12,45 | 11,90 | 12,45 | 4,62% | - |
| 13.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | - |
| 12.03.2025 | 11,50 | 11,75 | 10,00 | 11,75 | 2,17% | - |
| 11.03.2025 | 11,00 | 11,50 | 11,00 | 11,50 | 4,55% | - |
| 10.03.2025 | 11,00 | 11,00 | 10,00 | 11,00 | -0,90% | - |
| 07.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 06.03.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 05.03.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 04.03.2025 | 11,40 | 11,40 | 10,80 | 11,40 | -2,98% | - |
| 03.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | - |
| 28.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 27.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 26.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 25.02.2025 | 11,50 | 11,50 | 11,00 | 11,00 | -3,51% | - |
| 24.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 21.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 20.02.2025 | 11,75 | 11,75 | 11,50 | 11,50 | -4,17% | - |
| 19.02.2025 | 12,20 | 12,20 | 11,25 | 12,00 | -2,44% | - |
| 18.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | - |
| 17.02.2025 | 12,40 | 12,40 | 12,25 | 12,25 | 6,52% | - |
| 14.02.2025 | 12,35 | 12,35 | 11,50 | 11,50 | -4,17% | - |
| 13.02.2025 | 12,25 | 12,50 | 12,00 | 12,00 | 0,00% | - |
| 12.02.2025 | 12,00 | 12,00 | 11,50 | 12,00 | -3,61% | - |
| 11.02.2025 | 11,65 | 12,45 | 10,80 | 12,45 | 13,18% | - |
| 10.02.2025 | 11,25 | 11,75 | 11,00 | 11,00 | -4,76% | - |
| 07.02.2025 | 11,55 | 11,55 | 10,60 | 11,55 | -0,86% | - |
| 06.02.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 05.02.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 04.02.2025 | 11,75 | 11,75 | 11,00 | 11,75 | 3,52% | - |
| 03.02.2025 | 10,00 | 11,50 | 10,00 | 11,35 | 0,44% | - |
| 31.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 11,88% | - |
| 30.01.2025 | 11,00 | 11,50 | 10,10 | 10,10 | -8,18% | - |
| 29.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 28.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,47% | - |
| 27.01.2025 | 10,55 | 11,50 | 10,55 | 10,55 | 2,93% | - |
| 24.01.2025 | 7,20 | 10,25 | 7,20 | 10,25 | -4,65% | - |
| 23.01.2025 | 9,80 | 10,75 | 7,20 | 10,75 | -8,90% | - |
| 22.01.2025 | 9,88 | 11,80 | 8,55 | 11,80 | 19,19% | 4,00 |
| 21.01.2025 | 9,50 | 9,90 | 9,30 | 9,90 | -12,00% | - |
| 20.01.2025 | 8,88 | 12,00 | 8,88 | 11,25 | 32,35% | - |
| 17.01.2025 | 7,70 | 8,65 | 7,00 | 8,50 | 10,39% | 1.000,00 |
| 16.01.2025 | 7,75 | 7,75 | 7,00 | 7,70 | -0,65% | - |
| 15.01.2025 | 7,70 | 7,75 | 6,50 | 7,75 | 0,65% | 400,00 |
| 14.01.2025 | 7,75 | 7,75 | 7,70 | 7,70 | -1,91% | - |
| 13.01.2025 | 7,13 | 7,85 | 7,13 | 7,85 | -5,42% | - |
| 10.01.2025 | 7,35 | 8,30 | 7,35 | 8,30 | 12,16% | - |
| 09.01.2025 | 8,30 | 8,30 | 7,40 | 7,40 | 3,50% | - |