15,000€
Echtzeit-Aktienkurs CGRE AG INH O.N.
Bid:
Ask:
Aktienkurse zur CGRE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 15,00 | 15,00 | 14,00 | 15,00 | 0,00% | - |
| 05.05.2026 | 15,00 | 15,00 | 14,00 | 15,00 | -9,09% | - |
| 04.05.2026 | 16,50 | 16,50 | 15,00 | 16,50 | 0,00% | - |
| 30.04.2026 | 16,50 | 16,50 | 15,00 | 16,50 | 0,00% | - |
| 29.04.2026 | 16,50 | 16,50 | 15,00 | 16,50 | 3,13% | - |
| 28.04.2026 | 16,50 | 16,50 | 15,00 | 16,00 | -3,03% | - |
| 27.04.2026 | 16,50 | 16,50 | 15,00 | 16,50 | 0,00% | - |
| 24.04.2026 | 16,50 | 16,50 | 15,00 | 16,50 | 0,00% | - |
| 23.04.2026 | 16,50 | 16,50 | 15,00 | 16,50 | -2,94% | - |
| 22.04.2026 | 17,00 | 17,00 | 15,00 | 17,00 | 3,03% | - |
| 21.04.2026 | 16,50 | 16,50 | 15,00 | 16,50 | 0,00% | - |
| 20.04.2026 | 16,50 | 17,00 | 15,00 | 16,50 | 3,13% | - |
| 17.04.2026 | 16,00 | 16,00 | 14,00 | 16,00 | 3,23% | - |
| 16.04.2026 | 14,00 | 15,50 | 13,00 | 15,50 | 10,71% | - |
| 15.04.2026 | 15,00 | 15,00 | 14,00 | 14,00 | -15,15% | - |
| 14.04.2026 | 15,50 | 16,50 | 15,00 | 16,50 | 10,00% | - |
| 13.04.2026 | 16,00 | 16,00 | 15,00 | 15,00 | -10,45% | - |
| 10.04.2026 | 16,50 | 16,75 | 15,50 | 16,75 | 1,52% | - |
| 09.04.2026 | 15,00 | 16,50 | 14,70 | 16,50 | 0,00% | - |
| 08.04.2026 | 16,50 | 16,50 | 15,00 | 16,50 | 0,00% | - |
| 07.04.2026 | 15,50 | 16,50 | 15,00 | 16,50 | 0,00% | - |
| 02.04.2026 | 16,00 | 16,50 | 15,00 | 16,50 | -8,84% | - |
| 01.04.2026 | 14,20 | 18,10 | 12,40 | 18,10 | 27,46% | - |
| 31.03.2026 | 14,20 | 14,20 | 12,40 | 14,20 | 0,00% | - |
| 30.03.2026 | 14,20 | 14,20 | 12,40 | 14,20 | 7,58% | - |
| 27.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 26.03.2026 | 13,30 | 13,30 | 12,60 | 13,30 | 0,76% | - |
| 25.03.2026 | 13,20 | 13,20 | 12,60 | 13,20 | -2,94% | - |
| 23.03.2026 | 13,60 | 13,60 | 13,20 | 13,60 | -6,21% | - |
| 20.03.2026 | 14,80 | 14,80 | 13,60 | 14,50 | -2,03% | - |
| 19.03.2026 | 14,80 | 14,80 | 13,60 | 14,80 | 0,00% | - |
| 18.03.2026 | 14,80 | 14,80 | 13,60 | 14,80 | 0,00% | - |
| 17.03.2026 | 14,80 | 14,80 | 13,60 | 14,80 | 0,00% | - |
| 16.03.2026 | 14,80 | 14,80 | 13,60 | 14,80 | 0,00% | - |
| 13.03.2026 | 14,80 | 14,80 | 13,60 | 14,80 | 0,00% | - |
| 12.03.2026 | 14,80 | 14,80 | 13,60 | 14,80 | -6,33% | - |
| 11.03.2026 | 15,80 | 15,80 | 13,60 | 15,80 | -7,06% | - |
| 10.03.2026 | 14,80 | 17,00 | 13,60 | 17,00 | 10,39% | - |
| 09.03.2026 | 14,80 | 15,40 | 13,60 | 15,40 | 2,67% | - |
| 06.03.2026 | 12,75 | 15,00 | 12,00 | 15,00 | 5,26% | - |
| 05.03.2026 | 12,15 | 14,25 | 11,70 | 14,25 | 13,10% | - |
| 04.03.2026 | 12,60 | 12,60 | 12,00 | 12,60 | -4,55% | - |
| 03.03.2026 | 13,20 | 13,20 | 12,60 | 13,20 | -0,75% | - |
| 02.03.2026 | 13,30 | 13,30 | 13,00 | 13,30 | -3,27% | - |
| 27.02.2026 | 13,70 | 14,25 | 13,40 | 13,75 | -1,79% | - |
| 26.02.2026 | 14,00 | 14,00 | 13,70 | 14,00 | -6,67% | - |
| 25.02.2026 | 14,95 | 15,00 | 14,00 | 15,00 | 0,00% | - |
| 24.02.2026 | 15,10 | 15,50 | 15,00 | 15,00 | -1,64% | - |
| 23.02.2026 | 14,60 | 15,25 | 14,30 | 15,25 | -0,33% | 11,00 |
| 20.02.2026 | 15,30 | 15,30 | 14,60 | 15,30 | 0,00% | - |
| 19.02.2026 | 15,30 | 15,30 | 14,60 | 15,30 | -3,16% | - |
| 18.02.2026 | 15,80 | 15,80 | 14,60 | 15,80 | 3,27% | - |
| 17.02.2026 | 15,30 | 15,30 | 14,60 | 15,30 | -2,55% | - |
| 16.02.2026 | 15,35 | 15,80 | 14,60 | 15,70 | 1,29% | - |
| 13.02.2026 | 15,50 | 15,50 | 15,00 | 15,50 | 0,00% | - |
| 12.02.2026 | 16,25 | 16,25 | 15,50 | 15,50 | -3,13% | 103,00 |
| 11.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 10.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.02.2026 | 16,00 | 16,00 | 15,00 | 16,00 | 2,24% | - |
| 06.02.2026 | 15,65 | 15,65 | 15,30 | 15,65 | -6,01% | - |
| 05.02.2026 | 15,65 | 16,65 | 15,65 | 16,65 | 7,42% | - |
| 04.02.2026 | 15,50 | 15,50 | 15,00 | 15,50 | 0,00% | - |
| 03.02.2026 | 15,50 | 15,50 | 15,00 | 15,50 | 0,65% | - |
| 02.02.2026 | 12,85 | 15,40 | 12,85 | 15,40 | 10,39% | - |
| 30.01.2026 | 13,95 | 13,95 | 12,90 | 13,95 | 0,00% | - |
| 29.01.2026 | 12,55 | 13,95 | 12,20 | 13,95 | 1,82% | - |
| 28.01.2026 | 12,80 | 13,70 | 12,50 | 13,70 | 3,79% | - |
| 27.01.2026 | 13,20 | 13,20 | 12,80 | 13,20 | -5,71% | - |
| 26.01.2026 | 14,00 | 14,00 | 13,00 | 14,00 | 6,06% | - |
| 23.01.2026 | 13,20 | 13,20 | 13,00 | 13,20 | -5,04% | - |
| 22.01.2026 | 13,90 | 13,90 | 13,20 | 13,90 | -2,80% | - |
| 21.01.2026 | 13,95 | 14,30 | 13,60 | 14,30 | 0,35% | - |
| 20.01.2026 | 14,25 | 14,25 | 13,90 | 14,25 | -5,63% | - |
| 19.01.2026 | 15,10 | 15,10 | 14,20 | 15,10 | -1,63% | - |
| 16.01.2026 | 14,70 | 15,35 | 14,70 | 15,35 | 0,00% | - |
| 15.01.2026 | 15,00 | 15,35 | 14,70 | 15,35 | 0,00% | - |
| 14.01.2026 | 15,00 | 15,35 | 15,00 | 15,35 | 0,66% | - |
| 13.01.2026 | 14,70 | 15,25 | 14,70 | 15,25 | -3,79% | - |
| 12.01.2026 | 15,00 | 15,85 | 15,00 | 15,85 | -0,94% | - |
| 09.01.2026 | 16,00 | 16,00 | 15,00 | 16,00 | 0,00% | - |
| 08.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 06.01.2026 | 16,00 | 16,00 | 15,00 | 16,00 | 0,00% | - |
| 05.01.2026 | 16,00 | 16,00 | 15,00 | 16,00 | 3,23% | - |
| 02.01.2026 | 14,50 | 15,50 | 14,00 | 15,50 | 10,71% | - |
| 30.12.2025 | 14,25 | 15,00 | 13,00 | 14,00 | 0,00% | - |
| 29.12.2025 | 14,00 | 14,40 | 13,00 | 14,00 | 0,00% | 2,00 |
| 23.12.2025 | 14,00 | 14,00 | 13,00 | 14,00 | 0,00% | - |
| 22.12.2025 | 14,00 | 14,00 | 13,00 | 14,00 | 6,06% | - |
| 18.12.2025 | 13,20 | 13,20 | 12,60 | 13,20 | 1,15% | - |
| 17.12.2025 | 13,50 | 13,50 | 12,90 | 13,05 | 3,57% | - |
| 16.12.2025 | 12,60 | 12,60 | 12,20 | 12,60 | 0,40% | - |
| 15.12.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -3,09% | - |
| 12.12.2025 | 12,75 | 12,95 | 12,75 | 12,95 | -0,38% | - |
| 10.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 09.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,14% | - |
| 05.12.2025 | 13,50 | 14,00 | 13,00 | 14,00 | 0,00% | - |
| 27.11.2025 | 13,30 | 14,00 | 12,30 | 14,00 | 10,24% | - |
| 25.11.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -5,93% | - |
| 24.11.2025 | 13,50 | 13,50 | 13,00 | 13,50 | 0,00% | - |