Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 25.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 20.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.12.2020 | 18,73 | 18,73 | 18,73 | 18,73 | 1,08% | - |
| 29.12.2020 | 18,53 | 18,53 | 18,53 | 18,53 | -1,07% | - |
| 28.12.2020 | 18,73 | 19,23 | 18,73 | 18,73 | -2,85% | - |
| 23.12.2020 | 18,73 | 19,28 | 18,73 | 19,28 | -0,13% | - |
| 22.12.2020 | 19,48 | 19,55 | 19,30 | 19,30 | 1,85% | - |
| 21.12.2020 | 18,88 | 19,53 | 18,45 | 18,95 | -0,39% | - |
| 18.12.2020 | 18,65 | 19,03 | 18,63 | 19,03 | 1,20% | - |
| 17.12.2020 | 18,78 | 19,28 | 18,48 | 18,80 | -1,05% | - |
| 16.12.2020 | 18,85 | 19,10 | 18,73 | 19,00 | -0,65% | - |
| 15.12.2020 | 19,20 | 19,40 | 18,90 | 19,13 | -0,52% | - |
| 14.12.2020 | 19,10 | 19,58 | 19,00 | 19,23 | 0,52% | - |
| 11.12.2020 | 19,10 | 19,28 | 19,08 | 19,13 | -0,78% | - |
| 10.12.2020 | 19,40 | 19,48 | 19,20 | 19,28 | 2,66% | - |
| 09.12.2020 | 18,75 | 19,38 | 18,58 | 18,78 | 1,35% | - |
| 08.12.2020 | 18,55 | 19,05 | 18,53 | 18,53 | -0,54% | - |
| 07.12.2020 | 18,70 | 18,73 | 18,63 | 18,63 | -0,27% | - |
| 04.12.2020 | 18,80 | 18,80 | 18,68 | 18,68 | -0,53% | - |
| 03.12.2020 | 18,88 | 18,88 | 18,75 | 18,78 | -0,13% | - |
| 02.12.2020 | 18,78 | 18,80 | 18,60 | 18,80 | -1,05% | - |
| 01.12.2020 | 19,25 | 19,28 | 19,00 | 19,00 | -1,04% | - |
| 30.11.2020 | 19,13 | 19,20 | 18,85 | 19,20 | -0,13% | - |
| 26.11.2020 | 19,30 | 19,30 | 19,18 | 19,23 | -0,13% | - |
| 25.11.2020 | 19,20 | 19,25 | 19,20 | 19,25 | 0,13% | - |
| 24.11.2020 | 18,83 | 19,30 | 18,70 | 19,23 | 1,29% | - |
| 23.11.2020 | 18,73 | 19,01 | 18,70 | 18,98 | 1,50% | - |
| 20.11.2020 | 19,03 | 19,05 | 18,70 | 18,70 | -2,73% | - |
| 19.11.2020 | 19,56 | 19,61 | 19,23 | 19,23 | -0,93% | - |
| 18.11.2020 | 19,41 | 19,41 | 19,41 | 19,41 | -0,26% | - |
| 17.11.2020 | 19,11 | 19,46 | 19,08 | 19,46 | 3,73% | - |
| 16.11.2020 | 18,25 | 18,76 | 18,25 | 18,76 | 1,93% | - |
| 13.11.2020 | 17,90 | 18,40 | 17,85 | 18,40 | 3,05% | - |
| 12.11.2020 | 16,98 | 17,86 | 16,98 | 17,86 | 7,08% | - |
| 10.11.2020 | 16,83 | 16,98 | 16,63 | 16,68 | -0,60% | - |
| 09.11.2020 | 16,10 | 16,78 | 15,83 | 16,78 | 6,17% | - |
| 06.11.2020 | 16,20 | 16,25 | 15,80 | 15,80 | -2,47% | - |
| 05.11.2020 | 15,78 | 16,23 | 15,75 | 16,20 | 2,69% | - |
| 04.11.2020 | 15,78 | 15,78 | 15,78 | 15,78 | 0,00% | - |
| 03.11.2020 | 15,75 | 15,80 | 15,70 | 15,78 | -0,63% | - |
| 02.11.2020 | 15,70 | 15,88 | 15,68 | 15,88 | 0,32% | - |
| 30.10.2020 | 15,58 | 15,83 | 15,55 | 15,83 | 6,39% | - |
| 29.10.2020 | 14,88 | 14,88 | 14,88 | 14,88 | 0,17% | - |
| 28.10.2020 | 16,35 | 16,35 | 14,75 | 14,85 | -8,19% | - |
| 27.10.2020 | 16,13 | 16,25 | 16,13 | 16,18 | 0,31% | - |
| 26.10.2020 | 15,88 | 16,13 | 15,88 | 16,13 | 0,00% | - |
| 23.10.2020 | 16,15 | 16,51 | 16,13 | 16,13 | -1,07% | - |
| 22.10.2020 | 16,50 | 16,63 | 16,23 | 16,30 | -2,98% | - |
| 21.10.2020 | 16,73 | 16,85 | 16,50 | 16,80 | -0,74% | - |
| 20.10.2020 | 16,93 | 16,98 | 16,40 | 16,93 | 2,73% | - |
| 19.10.2020 | 16,50 | 16,90 | 16,48 | 16,48 | -3,09% | - |
| 16.10.2020 | 17,03 | 17,03 | 17,00 | 17,00 | 0,15% | - |
| 15.10.2020 | 17,00 | 17,05 | 16,95 | 16,98 | -0,73% | - |
| 14.10.2020 | 17,10 | 17,10 | 17,10 | 17,10 | -0,44% | - |
| 13.10.2020 | 17,18 | 17,25 | 17,18 | 17,18 | 0,85% | - |
| 12.10.2020 | 17,06 | 17,06 | 17,03 | 17,03 | 0,74% | - |
| 09.10.2020 | 16,85 | 16,91 | 16,83 | 16,91 | 0,48% | - |
| 08.10.2020 | 16,96 | 16,96 | 16,76 | 16,83 | 1,36% | - |
| 07.10.2020 | 16,53 | 16,60 | 16,43 | 16,60 | 0,76% | - |
| 06.10.2020 | 16,55 | 16,58 | 16,25 | 16,48 | 0,46% | - |
| 05.10.2020 | 16,38 | 16,50 | 16,30 | 16,40 | -0,76% | - |
| 02.10.2020 | 16,15 | 16,53 | 16,15 | 16,53 | 2,96% | - |
| 01.10.2020 | 16,10 | 16,13 | 16,05 | 16,05 | -1,08% | - |
| 30.09.2020 | 16,23 | 16,23 | 16,23 | 16,23 | 0,31% | - |
| 29.09.2020 | 16,15 | 16,20 | 16,15 | 16,18 | -0,15% | - |
| 28.09.2020 | 16,45 | 16,50 | 16,20 | 16,20 | -2,99% | - |
| 24.09.2020 | 16,63 | 16,78 | 16,60 | 16,70 | -0,30% | - |
| 23.09.2020 | 17,05 | 17,05 | 16,75 | 16,75 | -2,05% | - |
| 21.09.2020 | 16,90 | 17,10 | 16,90 | 17,10 | 1,03% | - |
| 18.09.2020 | 16,90 | 16,95 | 16,90 | 16,93 | -1,46% | - |
| 17.09.2020 | 17,03 | 17,18 | 17,03 | 17,18 | 0,00% | - |
| 16.09.2020 | 17,00 | 17,18 | 16,98 | 17,18 | 0,15% | - |
| 15.09.2020 | 17,13 | 17,15 | 17,10 | 17,15 | 0,59% | - |
| 14.09.2020 | 17,10 | 17,10 | 17,03 | 17,05 | -2,29% | - |
| 11.09.2020 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 10.09.2020 | 17,45 | 17,55 | 17,45 | 17,55 | 0,00% | - |
| 09.09.2020 | 17,55 | 17,55 | 17,55 | 17,55 | -0,43% | - |
| 08.09.2020 | 17,63 | 17,63 | 17,63 | 17,63 | 0,86% | - |
| 07.09.2020 | 17,45 | 17,48 | 17,43 | 17,48 | 1,90% | - |
| 04.09.2020 | 17,10 | 17,18 | 17,08 | 17,15 | 0,29% | - |
| 03.09.2020 | 17,10 | 17,10 | 17,10 | 17,10 | 1,03% | - |
| 02.09.2020 | 16,70 | 16,93 | 16,68 | 16,93 | 1,50% | - |
| 01.09.2020 | 16,73 | 16,73 | 16,68 | 16,68 | -0,74% | - |
| 28.08.2020 | 16,73 | 16,80 | 16,70 | 16,80 | 0,45% | - |
| 27.08.2020 | 16,88 | 16,88 | 16,73 | 16,73 | -1,33% | - |
| 26.08.2020 | 16,58 | 16,95 | 16,58 | 16,95 | 1,77% | - |
| 25.08.2020 | 16,53 | 16,66 | 16,53 | 16,66 | 0,15% | - |
| 24.08.2020 | 16,45 | 16,66 | 16,45 | 16,63 | 0,48% | - |
| 21.08.2020 | 16,73 | 16,73 | 16,45 | 16,55 | 0,30% | - |
| 20.08.2020 | 16,78 | 16,83 | 16,50 | 16,50 | -1,20% | - |
| 19.08.2020 | 16,78 | 16,83 | 16,70 | 16,70 | -0,15% | - |
| 18.08.2020 | 16,65 | 16,90 | 16,18 | 16,73 | 0,75% | - |
| 17.08.2020 | 17,10 | 17,10 | 16,60 | 16,60 | -2,09% | - |
| 14.08.2020 | 16,83 | 16,96 | 16,78 | 16,96 | 0,44% | - |
| 13.08.2020 | 16,88 | 16,88 | 16,88 | 16,88 | -0,74% | - |
| 12.08.2020 | 17,01 | 17,01 | 17,01 | 17,01 | 2,41% | - |
| 05.08.2020 | 16,61 | 16,61 | 16,61 | 16,61 | 0,76% | - |