1,620€
-1,22%
Echtzeit-Aktienkurs CIA EN.GE.PFD-CEMIGRB-
Bid:
Ask:
Aktienkurse zur CIA EN.GE.PFD-CEMIGRB- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,62 | 1,65 | 1,60 | 1,60 | -2,44% | 2.210,00 |
| 17.07.2025 | 1,65 | 1,65 | 1,61 | 1,64 | 1,23% | - |
| 16.07.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -2,41% | 1.750,00 |
| 15.07.2025 | 1,65 | 1,67 | 1,62 | 1,66 | 0,91% | - |
| 14.07.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -1,50% | - |
| 11.07.2025 | 1,69 | 1,69 | 1,64 | 1,67 | 0,00% | - |
| 10.07.2025 | 1,70 | 1,71 | 1,64 | 1,67 | -1,76% | - |
| 09.07.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -1,73% | - |
| 08.07.2025 | 1,75 | 1,76 | 1,70 | 1,73 | 0,00% | - |
| 07.07.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,26% | 2.473,00 |
| 04.07.2025 | 1,77 | 1,77 | 1,74 | 1,77 | 0,57% | - |
| 03.07.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 3,53% | - |
| 02.07.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,16% | 5.623,00 |
| 01.07.2025 | 1,71 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 30.06.2025 | 1,65 | 1,70 | 1,64 | 1,69 | 2,74% | - |
| 27.06.2025 | 1,64 | 1,67 | 1,63 | 1,65 | 0,92% | - |
| 26.06.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 2,52% | - |
| 25.06.2025 | 1,64 | 1,68 | 1,58 | 1,59 | -3,05% | - |
| 24.06.2025 | 1,70 | 1,72 | 1,62 | 1,64 | -3,24% | - |
| 23.06.2025 | 1,71 | 1,72 | 1,68 | 1,70 | -0,59% | - |
| 20.06.2025 | 1,72 | 1,76 | 1,68 | 1,71 | -0,58% | - |
| 19.06.2025 | 1,72 | 1,74 | 1,71 | 1,72 | -0,29% | - |
| 18.06.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 17.06.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 3,61% | - |
| 16.06.2025 | 1,67 | 1,74 | 1,66 | 1,66 | -0,60% | - |
| 13.06.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 1,21% | - |
| 12.06.2025 | 1,62 | 1,66 | 1,61 | 1,65 | 1,85% | - |
| 11.06.2025 | 1,62 | 1,68 | 1,61 | 1,62 | 0,00% | - |
| 10.06.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -1,22% | - |
| 09.06.2025 | 1,67 | 1,67 | 1,61 | 1,64 | -1,50% | - |
| 06.06.2025 | 1,63 | 1,67 | 1,62 | 1,67 | 2,15% | - |
| 05.06.2025 | 1,63 | 1,66 | 1,60 | 1,63 | 0,00% | - |
| 04.06.2025 | 1,68 | 1,69 | 1,62 | 1,63 | -2,69% | - |
| 03.06.2025 | 1,65 | 1,68 | 1,63 | 1,68 | 1,52% | - |
| 02.06.2025 | 1,69 | 1,71 | 1,63 | 1,65 | -2,08% | - |
| 30.05.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -0,88% | - |
| 29.05.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 1,19% | - |
| 28.05.2025 | 1,72 | 1,73 | 1,67 | 1,68 | -2,33% | - |
| 27.05.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 2,08% | - |
| 26.05.2025 | 1,65 | 1,70 | 1,65 | 1,69 | 2,43% | - |
| 23.05.2025 | 1,65 | 1,67 | 1,62 | 1,65 | 0,00% | - |
| 22.05.2025 | 1,64 | 1,68 | 1,63 | 1,65 | 0,61% | - |
| 21.05.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,91% | - |
| 20.05.2025 | 1,65 | 1,68 | 1,64 | 1,65 | 0,30% | - |
| 19.05.2025 | 1,67 | 1,67 | 1,62 | 1,65 | -1,20% | - |
| 16.05.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 15.05.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 1,83% | - |
| 14.05.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 13.05.2025 | 1,63 | 1,65 | 1,61 | 1,65 | 0,92% | - |
| 12.05.2025 | 1,63 | 1,67 | 1,60 | 1,63 | 0,00% | - |
| 09.05.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,51% | - |
| 08.05.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 4,09% | 650,00 |
| 07.05.2025 | 1,57 | 1,59 | 1,55 | 1,59 | 1,27% | - |
| 06.05.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,26% | 20,00 |
| 05.05.2025 | 1,67 | 1,75 | 1,59 | 1,59 | -4,50% | 2.623,00 |
| 02.05.2025 | 1,73 | 1,77 | 1,60 | 1,67 | -3,76% | - |
| 30.04.2025 | 1,72 | 1,77 | 1,69 | 1,73 | 0,87% | - |
| 29.04.2025 | 1,70 | 1,72 | 1,68 | 1,72 | 1,18% | - |
| 28.04.2025 | 1,71 | 1,73 | 1,68 | 1,70 | -0,88% | - |
| 25.04.2025 | 1,65 | 1,72 | 1,65 | 1,71 | 3,95% | - |
| 24.04.2025 | 1,63 | 1,73 | 1,60 | 1,65 | 1,23% | - |
| 23.04.2025 | 1,59 | 1,64 | 1,58 | 1,63 | 2,20% | 735,00 |
| 22.04.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 0,32% | 615,00 |
| 17.04.2025 | 1,57 | 1,59 | 1,54 | 1,59 | 1,28% | - |
| 16.04.2025 | 1,56 | 1,58 | 1,53 | 1,57 | 0,00% | 1.100,00 |
| 15.04.2025 | 1,58 | 1,59 | 1,54 | 1,57 | -0,63% | 1.000,00 |
| 14.04.2025 | 1,57 | 1,59 | 1,53 | 1,58 | 0,64% | - |
| 11.04.2025 | 1,56 | 1,59 | 1,51 | 1,57 | 0,64% | - |
| 10.04.2025 | 1,61 | 1,62 | 1,54 | 1,56 | -4,01% | - |
| 09.04.2025 | 1,56 | 1,64 | 1,51 | 1,62 | 3,85% | - |
| 08.04.2025 | 1,58 | 1,62 | 1,52 | 1,56 | -0,95% | 521,00 |
| 07.04.2025 | 1,63 | 1,63 | 1,55 | 1,58 | -3,37% | 2.000,00 |
| 04.04.2025 | 1,67 | 1,68 | 1,58 | 1,63 | -2,40% | - |
| 03.04.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 0,60% | - |
| 02.04.2025 | 1,67 | 1,69 | 1,64 | 1,66 | -0,30% | - |
| 01.04.2025 | 1,68 | 1,78 | 1,64 | 1,67 | -0,89% | - |
| 31.03.2025 | 1,68 | 1,77 | 1,66 | 1,68 | 0,00% | - |
| 28.03.2025 | 1,69 | 1,77 | 1,68 | 1,68 | -0,59% | 1.210,00 |
| 27.03.2025 | 1,76 | 1,80 | 1,69 | 1,69 | -3,43% | 945,00 |
| 26.03.2025 | 1,74 | 1,76 | 1,69 | 1,75 | 0,86% | - |
| 25.03.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -0,29% | - |
| 24.03.2025 | 1,76 | 1,82 | 1,73 | 1,74 | -0,85% | - |
| 21.03.2025 | 1,85 | 1,85 | 1,73 | 1,76 | -5,14% | - |
| 20.03.2025 | 1,86 | 1,86 | 1,82 | 1,85 | -0,54% | - |
| 19.03.2025 | 1,83 | 1,87 | 1,79 | 1,86 | 1,64% | - |
| 18.03.2025 | 1,81 | 1,84 | 1,79 | 1,83 | 1,39% | 50,00 |
| 17.03.2025 | 1,77 | 1,85 | 1,75 | 1,81 | 2,56% | - |
| 14.03.2025 | 1,79 | 1,83 | 1,74 | 1,76 | -1,68% | - |
| 13.03.2025 | 1,78 | 1,82 | 1,74 | 1,79 | 0,85% | - |
| 12.03.2025 | 1,77 | 1,82 | 1,75 | 1,78 | 0,57% | - |
| 11.03.2025 | 1,76 | 1,82 | 1,74 | 1,77 | 0,86% | - |
| 10.03.2025 | 1,83 | 1,83 | 1,74 | 1,75 | -4,11% | - |
| 07.03.2025 | 1,83 | 1,83 | 1,78 | 1,83 | -0,27% | - |
| 06.03.2025 | 1,81 | 1,83 | 1,76 | 1,83 | 1,10% | - |
| 05.03.2025 | 1,79 | 1,84 | 1,75 | 1,81 | 1,12% | - |
| 04.03.2025 | 1,84 | 1,91 | 1,79 | 1,79 | -2,98% | - |
| 03.03.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,82% | - |
| 28.02.2025 | 1,86 | 1,87 | 1,81 | 1,83 | -1,61% | 5.500,00 |
| 27.02.2025 | 1,86 | 1,88 | 1,84 | 1,86 | 0,27% | - |
| 26.02.2025 | 1,87 | 1,90 | 1,85 | 1,86 | -0,80% | - |