1,050€
1,55%
Echtzeit-Aktienkurs CINCLUS PHARMA HLDG SK ON
Bid:
Ask:
Aktienkurse zur CINCLUS PHARMA HLDG SK ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 1,09 | 1,09 | 1,04 | 1,05 | 1,55% | - |
| 17.08.2026 | 1,08 | 1,09 | 1,03 | 1,03 | 1,17% | - |
| 14.08.2026 | 1,08 | 1,09 | 1,02 | 1,02 | -4,66% | - |
| 13.08.2026 | 1,08 | 1,09 | 1,07 | 1,07 | 3,68% | - |
| 12.08.2026 | 1,09 | 1,10 | 1,03 | 1,03 | -1,15% | - |
| 11.08.2026 | 1,09 | 1,10 | 1,05 | 1,05 | 1,36% | - |
| 10.08.2026 | 1,11 | 1,12 | 1,03 | 1,03 | -3,19% | - |
| 07.08.2026 | 1,09 | 1,13 | 1,07 | 1,07 | 3,09% | - |
| 06.08.2026 | 1,09 | 1,10 | 1,03 | 1,03 | -1,15% | - |
| 05.08.2026 | 1,10 | 1,11 | 1,05 | 1,05 | 0,97% | - |
| 04.08.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -1,15% | - |
| 03.08.2026 | 1,09 | 1,11 | 1,05 | 1,05 | -3,41% | - |
| 31.07.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,46% | - |
| 30.07.2026 | 1,08 | 1,10 | 1,07 | 1,08 | -0,74% | - |
| 29.07.2026 | 1,10 | 1,12 | 1,08 | 1,09 | -0,82% | - |
| 28.07.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 4,68% | - |
| 27.07.2026 | 1,09 | 1,12 | 1,05 | 1,05 | -3,68% | - |
| 24.07.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -0,64% | - |
| 23.07.2026 | 1,04 | 1,11 | 1,04 | 1,10 | 0,00% | - |
| 22.07.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 2,53% | - |
| 21.07.2026 | 1,09 | 1,11 | 1,06 | 1,07 | 3,09% | - |
| 20.07.2026 | 1,09 | 1,10 | 1,04 | 1,04 | -5,04% | - |
| 17.07.2026 | 1,09 | 1,11 | 1,08 | 1,09 | -0,18% | - |
| 16.07.2026 | 1,13 | 1,15 | 1,09 | 1,09 | -0,27% | - |
| 15.07.2026 | 1,08 | 1,14 | 1,06 | 1,10 | 0,64% | - |
| 14.07.2026 | 1,07 | 1,11 | 1,05 | 1,09 | 2,16% | - |
| 13.07.2026 | 1,08 | 1,09 | 1,05 | 1,07 | -1,66% | - |
| 10.07.2026 | 1,08 | 1,11 | 1,08 | 1,08 | 0,37% | - |
| 09.07.2026 | 1,08 | 1,11 | 1,04 | 1,08 | 0,19% | - |
| 08.07.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 3,26% | - |
| 07.07.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 0,58% | - |
| 06.07.2026 | 1,02 | 1,06 | 1,01 | 1,04 | 2,47% | - |
| 03.07.2026 | 0,99 | 1,05 | 0,99 | 1,01 | 2,53% | - |
| 02.07.2026 | 0,97 | 0,99 | 0,96 | 0,99 | 1,54% | - |
| 01.07.2026 | 0,99 | 0,99 | 0,96 | 0,97 | -1,52% | - |
| 30.06.2026 | 0,99 | 1,01 | 0,97 | 0,99 | 0,30% | - |
| 29.06.2026 | 0,99 | 1,02 | 0,94 | 0,99 | -0,71% | - |
| 26.06.2026 | 1,02 | 1,02 | 0,98 | 0,99 | -2,65% | - |
| 25.06.2026 | 1,02 | 1,03 | 1,00 | 1,02 | 0,99% | - |
| 24.06.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -1,46% | - |
| 23.06.2026 | 1,03 | 1,03 | 1,01 | 1,02 | -0,87% | - |
| 22.06.2026 | 1,05 | 1,07 | 1,00 | 1,03 | -1,15% | - |
| 19.06.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 4,92% | - |
| 18.06.2026 | 1,05 | 1,06 | 1,00 | 1,00 | -5,50% | - |
| 17.06.2026 | 1,09 | 1,10 | 1,04 | 1,05 | -2,86% | - |
| 16.06.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -2,86% | - |
| 15.06.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,54% | - |
| 12.06.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 0,82% | - |
| 11.06.2026 | 1,10 | 1,10 | 1,08 | 1,10 | 0,82% | - |
| 10.06.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -2,67% | - |
| 09.06.2026 | 1,10 | 1,20 | 1,08 | 1,12 | 1,91% | - |
| 08.06.2026 | 1,12 | 1,14 | 1,08 | 1,10 | -1,43% | - |
| 05.06.2026 | 1,11 | 1,15 | 1,10 | 1,12 | 0,81% | - |
| 04.06.2026 | 1,11 | 1,13 | 1,10 | 1,11 | 0,18% | - |
| 03.06.2026 | 1,11 | 1,16 | 1,10 | 1,11 | 0,27% | - |
| 02.06.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -0,63% | - |
| 01.06.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,54% | - |
| 29.05.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,09% | - |
| 28.05.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,99% | - |
| 27.05.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,54% | - |
| 26.05.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -1,34% | - |
| 25.05.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -0,36% | - |
| 22.05.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 21.05.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 2,37% | - |
| 20.05.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,73% | - |
| 19.05.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,18% | - |
| 18.05.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -1,89% | - |
| 15.05.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 1,09% | - |
| 14.05.2026 | 1,12 | 1,12 | 1,08 | 1,10 | -1,17% | - |
| 13.05.2026 | 1,09 | 1,12 | 1,08 | 1,12 | 2,95% | - |
| 12.05.2026 | 1,11 | 1,12 | 1,08 | 1,08 | -2,70% | - |
| 11.05.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,54% | - |
| 08.05.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -2,72% | - |
| 07.05.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 1,97% | - |
| 06.05.2026 | 1,11 | 1,13 | 1,08 | 1,12 | 1,73% | - |
| 05.05.2026 | 1,09 | 1,14 | 1,08 | 1,10 | 1,01% | - |
| 04.05.2026 | 1,15 | 1,16 | 1,08 | 1,09 | -4,82% | - |
| 30.04.2026 | 1,11 | 1,14 | 1,11 | 1,14 | 1,42% | - |
| 29.04.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 0,45% | - |
| 28.04.2026 | 1,12 | 1,16 | 1,12 | 1,12 | -0,09% | - |
| 27.04.2026 | 1,13 | 1,17 | 1,11 | 1,12 | -1,23% | - |
| 24.04.2026 | 1,14 | 1,19 | 1,10 | 1,14 | -0,44% | - |
| 23.04.2026 | 1,25 | 1,27 | 1,10 | 1,14 | -26,45% | - |
| 22.04.2026 | 1,59 | 1,59 | 1,50 | 1,55 | -1,65% | - |
| 21.04.2026 | 1,58 | 1,58 | 1,54 | 1,58 | -0,06% | - |
| 20.04.2026 | 1,58 | 1,60 | 1,56 | 1,58 | 3,48% | - |
| 17.04.2026 | 1,53 | 1,61 | 1,52 | 1,52 | 1,87% | - |
| 16.04.2026 | 1,55 | 1,56 | 1,50 | 1,50 | -3,23% | - |
| 15.04.2026 | 1,54 | 1,56 | 1,50 | 1,55 | 0,00% | - |
| 14.04.2026 | 1,52 | 1,56 | 1,50 | 1,55 | 1,38% | - |
| 13.04.2026 | 1,49 | 1,54 | 1,49 | 1,53 | 6,05% | - |
| 10.04.2026 | 1,49 | 1,53 | 1,44 | 1,44 | -3,75% | - |
| 09.04.2026 | 1,51 | 1,52 | 1,47 | 1,49 | -1,45% | - |
| 08.04.2026 | 1,45 | 1,53 | 1,43 | 1,52 | 6,76% | - |
| 07.04.2026 | 1,50 | 1,50 | 1,42 | 1,42 | -5,27% | - |
| 02.04.2026 | 1,50 | 1,53 | 1,49 | 1,50 | -1,51% | - |
| 01.04.2026 | 1,54 | 1,55 | 1,50 | 1,52 | -1,30% | - |
| 31.03.2026 | 1,56 | 1,56 | 1,50 | 1,54 | -0,64% | - |
| 30.03.2026 | 1,55 | 1,56 | 1,49 | 1,55 | 0,65% | - |
| 27.03.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -2,41% | - |