1,790€
5,60%
Echtzeit-Aktienkurs Companhia Energetica de Minas Gerais- CEMIG
Bid:
Ask:
Aktienkurse zur Companhia Energetica de Minas Gerais- CEMIG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -1,18% | - |
| 08.01.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 1,19% | - |
| 07.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 06.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -1,18% | - |
| 30.12.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,89% | - |
| 29.12.2025 | 1,69 | 1,74 | 1,68 | 1,68 | -1,75% | - |
| 23.12.2025 | 1,68 | 1,74 | 1,66 | 1,71 | -1,72% | - |
| 22.12.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 2,05% | - |
| 19.12.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 0,29% | - |
| 18.12.2025 | 1,69 | 1,72 | 1,69 | 1,70 | -1,45% | - |
| 17.12.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -1,71% | - |
| 16.12.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,28% | - |
| 15.12.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,44% | - |
| 12.12.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 11.12.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,58% | - |
| 10.12.2025 | 1,78 | 1,79 | 1,71 | 1,72 | -4,19% | - |
| 09.12.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 1,13% | - |
| 08.12.2025 | 1,76 | 1,79 | 1,76 | 1,77 | -5,09% | - |
| 05.12.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 0,81% | - |
| 04.12.2025 | 1,80 | 1,87 | 1,80 | 1,85 | 0,27% | - |
| 03.12.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 0,82% | - |
| 02.12.2025 | 1,85 | 1,86 | 1,81 | 1,83 | -1,08% | - |
| 28.11.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,00% | - |
| 27.11.2025 | 1,86 | 1,87 | 1,84 | 1,85 | 0,82% | - |
| 26.11.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 1,94% | - |
| 25.11.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,56% | - |
| 24.11.2025 | 1,75 | 1,80 | 1,75 | 1,79 | -1,65% | - |
| 21.11.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -2,41% | - |
| 20.11.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 1,08% | - |
| 19.11.2025 | 1,88 | 1,91 | 1,84 | 1,85 | 7,27% | - |
| 18.11.2025 | 1,83 | 1,88 | 1,72 | 1,72 | -5,75% | - |
| 17.11.2025 | 1,84 | 1,88 | 1,78 | 1,83 | -0,27% | - |
| 14.11.2025 | 1,84 | 1,94 | 1,82 | 1,83 | -6,63% | - |
| 13.11.2025 | 1,97 | 1,98 | 1,94 | 1,96 | -1,01% | - |
| 12.11.2025 | 2,00 | 2,00 | 1,96 | 1,98 | 1,80% | - |
| 11.11.2025 | 1,85 | 1,96 | 1,85 | 1,95 | 2,64% | - |
| 10.11.2025 | 1,88 | 1,91 | 1,87 | 1,90 | 0,80% | - |
| 07.11.2025 | 1,81 | 1,89 | 1,81 | 1,88 | -0,53% | - |
| 06.11.2025 | 1,93 | 1,93 | 1,88 | 1,89 | -0,53% | - |
| 05.11.2025 | 1,86 | 1,91 | 1,83 | 1,90 | 2,98% | - |
| 04.11.2025 | 1,85 | 1,87 | 1,85 | 1,85 | 0,82% | - |
| 03.11.2025 | 1,83 | 1,85 | 1,79 | 1,83 | 1,10% | - |
| 31.10.2025 | 1,81 | 1,82 | 1,78 | 1,81 | 1,40% | - |
| 30.10.2025 | 1,76 | 1,79 | 1,75 | 1,79 | 2,88% | - |
| 29.10.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,42% | - |
| 28.10.2025 | 1,75 | 1,81 | 1,73 | 1,76 | 3,53% | 11.700,00 |
| 27.10.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -2,58% | - |
| 24.10.2025 | 1,75 | 1,75 | 1,74 | 1,75 | 0,58% | - |
| 23.10.2025 | 1,74 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 22.10.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,71% | - |
| 20.10.2025 | 1,74 | 1,76 | 1,72 | 1,76 | 3,24% | - |
| 17.10.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,87% | - |
| 16.10.2025 | 1,66 | 1,72 | 1,66 | 1,72 | -0,58% | - |
| 15.10.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,47% | - |
| 14.10.2025 | 1,72 | 1,75 | 1,68 | 1,70 | 0,00% | - |
| 13.10.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -1,73% | - |
| 10.10.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -1,42% | - |
| 09.10.2025 | 1,71 | 1,76 | 1,71 | 1,76 | -0,28% | - |
| 08.10.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,86% | - |
| 07.10.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -0,85% | - |
| 06.10.2025 | 1,78 | 1,78 | 1,75 | 1,76 | 2,03% | - |
| 03.10.2025 | 1,73 | 1,74 | 1,73 | 1,73 | -1,15% | - |
| 02.10.2025 | 1,75 | 1,75 | 1,67 | 1,75 | -1,13% | - |
| 01.10.2025 | 1,79 | 1,80 | 1,76 | 1,77 | -2,49% | - |
| 30.09.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 2,84% | - |
| 29.09.2025 | 1,78 | 1,78 | 1,76 | 1,76 | 0,00% | - |
| 26.09.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -1,12% | - |
| 25.09.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -0,28% | - |
| 24.09.2025 | 1,81 | 1,81 | 1,78 | 1,79 | 1,42% | - |
| 23.09.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -1,68% | - |
| 22.09.2025 | 1,83 | 1,83 | 1,76 | 1,79 | -1,38% | - |
| 19.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 18.09.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 2,82% | - |
| 17.09.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -1,12% | - |
| 16.09.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 2,87% | - |
| 15.09.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 0,00% | - |
| 12.09.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -0,29% | - |
| 11.09.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -1,13% | - |
| 10.09.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 2,02% | - |
| 09.09.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -2,26% | - |
| 08.09.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 05.09.2025 | 1,77 | 1,78 | 1,72 | 1,77 | 1,14% | - |
| 04.09.2025 | 1,72 | 1,76 | 1,70 | 1,75 | 2,04% | - |
| 03.09.2025 | 1,72 | 1,74 | 1,69 | 1,72 | 0,88% | - |
| 02.09.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -2,30% | - |
| 01.09.2025 | 1,75 | 1,77 | 1,72 | 1,74 | 0,00% | - |
| 29.08.2025 | 1,78 | 1,78 | 1,74 | 1,74 | 7,41% | - |
| 28.08.2025 | 1,77 | 1,78 | 1,62 | 1,62 | -8,47% | - |
| 27.08.2025 | 1,76 | 1,79 | 1,73 | 1,77 | 1,14% | 2.744,00 |
| 26.08.2025 | 1,75 | 1,78 | 1,72 | 1,75 | 0,57% | - |
| 25.08.2025 | 1,73 | 1,74 | 1,70 | 1,74 | 0,87% | - |
| 22.08.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,68% | - |
| 21.08.2025 | 1,70 | 1,73 | 1,68 | 1,68 | -1,18% | 2.500,00 |
| 20.08.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 2,41% | - |
| 19.08.2025 | 1,72 | 1,72 | 1,65 | 1,66 | -2,35% | - |
| 18.08.2025 | 1,72 | 1,72 | 1,69 | 1,70 | 1,80% | - |
| 15.08.2025 | 1,74 | 1,76 | 1,66 | 1,67 | -3,47% | - |
| 14.08.2025 | 1,73 | 1,76 | 1,70 | 1,73 | 0,00% | - |
| 13.08.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -1,14% | - |
| 12.08.2025 | 1,72 | 1,75 | 1,69 | 1,75 | 2,94% | - |