89,050€
1,83%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 81,40 | 84,65 | 81,35 | 84,55 | 2,80% | 3.320,00 |
| 04.05.2026 | 77,95 | 84,65 | 77,95 | 82,25 | 5,52% | - |
| 30.04.2026 | 74,75 | 77,95 | 73,40 | 77,95 | 4,35% | 59,00 |
| 29.04.2026 | 72,65 | 77,50 | 72,60 | 74,70 | 2,82% | 26,00 |
| 28.04.2026 | 72,95 | 73,85 | 72,35 | 72,65 | -0,41% | - |
| 27.04.2026 | 73,05 | 73,25 | 72,20 | 72,95 | -0,14% | - |
| 24.04.2026 | 72,80 | 73,50 | 71,90 | 73,05 | -0,81% | - |
| 23.04.2026 | 72,90 | 74,10 | 72,80 | 73,65 | 0,00% | - |
| 22.04.2026 | 75,45 | 75,85 | 73,55 | 73,65 | -1,87% | - |
| 21.04.2026 | 73,80 | 76,10 | 73,80 | 75,05 | 1,62% | 436,00 |
| 20.04.2026 | 74,50 | 74,55 | 73,05 | 73,85 | -0,94% | - |
| 17.04.2026 | 74,05 | 75,20 | 74,00 | 74,55 | 0,68% | - |
| 16.04.2026 | 73,15 | 74,60 | 73,10 | 74,05 | 1,23% | - |
| 15.04.2026 | 74,05 | 74,80 | 73,10 | 73,15 | -1,22% | 106,00 |
| 14.04.2026 | 73,50 | 75,55 | 73,50 | 74,05 | 0,14% | 901,00 |
| 13.04.2026 | 74,05 | 74,25 | 73,05 | 73,95 | -0,27% | - |
| 10.04.2026 | 72,45 | 74,95 | 72,20 | 74,15 | 2,35% | 1.002,00 |
| 09.04.2026 | 72,05 | 72,85 | 71,35 | 72,45 | 0,56% | - |
| 08.04.2026 | 72,10 | 72,55 | 71,20 | 72,05 | 3,52% | 1.020,00 |
| 07.04.2026 | 68,60 | 70,30 | 68,20 | 69,60 | 1,38% | - |
| 02.04.2026 | 67,65 | 68,90 | 67,20 | 68,65 | 0,15% | 1.350,00 |
| 01.04.2026 | 66,40 | 68,55 | 66,40 | 68,55 | 3,16% | 625,00 |
| 31.03.2026 | 66,15 | 67,05 | 64,90 | 66,45 | 1,14% | 1.350,00 |
| 30.03.2026 | 64,90 | 65,75 | 63,75 | 65,70 | 1,31% | 208,00 |
| 27.03.2026 | 63,60 | 65,55 | 62,90 | 64,85 | 0,78% | - |
| 26.03.2026 | 61,30 | 64,80 | 61,00 | 64,35 | 3,79% | - |
| 25.03.2026 | 61,15 | 62,60 | 61,10 | 62,00 | 1,39% | - |
| 24.03.2026 | 61,20 | 62,10 | 60,75 | 61,15 | -1,21% | - |
| 23.03.2026 | 60,75 | 62,10 | 59,35 | 61,90 | 1,89% | 240,00 |
| 20.03.2026 | 62,00 | 62,80 | 60,70 | 60,75 | -2,02% | 1.022,00 |
| 19.03.2026 | 63,65 | 63,65 | 61,60 | 62,00 | -2,59% | - |
| 18.03.2026 | 63,55 | 65,10 | 63,20 | 63,65 | 0,32% | 397,00 |
| 17.03.2026 | 61,80 | 63,65 | 61,55 | 63,45 | 1,52% | 200,00 |
| 16.03.2026 | 61,90 | 64,60 | 61,90 | 62,50 | 0,89% | 275,00 |
| 13.03.2026 | 68,40 | 70,80 | 61,40 | 61,95 | -10,41% | 1.788,00 |
| 12.03.2026 | 68,40 | 69,45 | 68,40 | 69,15 | 0,00% | - |
| 11.03.2026 | 70,30 | 70,35 | 68,95 | 69,15 | -1,71% | - |
| 10.03.2026 | 69,40 | 71,70 | 69,40 | 70,35 | 1,30% | - |
| 09.03.2026 | 69,45 | 71,20 | 68,55 | 69,45 | -2,39% | 1.456,00 |
| 06.03.2026 | 70,35 | 71,90 | 70,30 | 71,15 | 1,21% | 30,00 |
| 05.03.2026 | 71,15 | 71,55 | 70,30 | 70,30 | -1,19% | - |
| 04.03.2026 | 71,75 | 72,75 | 70,40 | 71,15 | -0,84% | 200,00 |
| 03.03.2026 | 72,70 | 73,70 | 71,05 | 71,75 | -2,31% | 55,00 |
| 02.03.2026 | 75,05 | 75,25 | 73,35 | 73,45 | -2,13% | 72,00 |
| 27.02.2026 | 72,75 | 75,05 | 72,75 | 75,05 | 3,23% | - |
| 26.02.2026 | 73,75 | 73,90 | 72,60 | 72,70 | -1,42% | 524,00 |
| 25.02.2026 | 73,50 | 74,20 | 72,85 | 73,75 | 0,34% | - |
| 24.02.2026 | 74,05 | 74,10 | 73,15 | 73,50 | -0,74% | 190,00 |
| 23.02.2026 | 73,70 | 75,20 | 73,40 | 74,05 | -0,40% | 16,00 |
| 20.02.2026 | 74,45 | 75,00 | 72,80 | 74,35 | -0,13% | 910,00 |
| 19.02.2026 | 72,05 | 75,00 | 71,30 | 74,45 | 3,33% | 785,00 |
| 18.02.2026 | 70,85 | 72,55 | 70,70 | 72,05 | 1,69% | 2.300,00 |
| 17.02.2026 | 68,95 | 70,95 | 68,75 | 70,85 | 2,76% | - |
| 16.02.2026 | 67,50 | 69,65 | 67,50 | 68,95 | 1,03% | 14,00 |
| 13.02.2026 | 67,35 | 68,25 | 66,90 | 68,25 | 1,34% | - |
| 12.02.2026 | 68,40 | 68,90 | 67,10 | 67,35 | -2,46% | - |
| 11.02.2026 | 69,55 | 70,05 | 68,40 | 69,05 | -0,72% | - |
| 10.02.2026 | 69,85 | 69,95 | 68,95 | 69,55 | -0,43% | - |
| 09.02.2026 | 69,50 | 70,00 | 69,00 | 69,85 | 0,43% | - |
| 06.02.2026 | 67,80 | 69,55 | 67,80 | 69,55 | 1,31% | 28,00 |
| 05.02.2026 | 69,05 | 69,90 | 68,35 | 68,65 | -0,58% | - |
| 04.02.2026 | 69,15 | 69,75 | 68,50 | 69,05 | -0,14% | - |
| 03.02.2026 | 69,65 | 70,35 | 69,10 | 69,15 | -0,72% | - |
| 02.02.2026 | 69,65 | 70,05 | 68,60 | 69,65 | 0,00% | 3.388,00 |
| 30.01.2026 | 69,25 | 70,70 | 68,85 | 69,65 | 0,58% | - |
| 29.01.2026 | 67,40 | 70,80 | 67,40 | 69,25 | 1,61% | - |
| 28.01.2026 | 67,45 | 68,15 | 66,50 | 68,15 | 1,04% | 240,00 |
| 27.01.2026 | 66,55 | 67,45 | 66,25 | 67,45 | 1,43% | - |
| 26.01.2026 | 67,05 | 67,50 | 66,20 | 66,50 | -0,75% | - |
| 23.01.2026 | 67,75 | 68,00 | 66,85 | 67,00 | -1,11% | 1.365,00 |
| 22.01.2026 | 65,55 | 67,80 | 65,55 | 67,75 | 3,36% | 157,00 |
| 21.01.2026 | 66,65 | 67,05 | 65,20 | 65,55 | -1,58% | 771,00 |
| 20.01.2026 | 66,80 | 67,80 | 66,50 | 66,60 | -1,55% | - |
| 19.01.2026 | 67,95 | 67,95 | 66,20 | 67,65 | -0,44% | 910,00 |
| 16.01.2026 | 67,15 | 68,00 | 66,80 | 67,95 | 1,19% | 621,00 |
| 15.01.2026 | 66,35 | 67,60 | 65,75 | 67,15 | 1,28% | - |
| 14.01.2026 | 65,30 | 67,05 | 65,30 | 66,30 | 0,15% | 15,00 |
| 13.01.2026 | 67,40 | 67,40 | 66,20 | 66,20 | -1,78% | - |
| 12.01.2026 | 67,85 | 67,90 | 66,95 | 67,40 | -0,59% | - |
| 09.01.2026 | 68,65 | 68,65 | 67,75 | 67,80 | -1,24% | 1.150,00 |
| 08.01.2026 | 68,45 | 69,80 | 68,10 | 68,65 | 0,29% | - |
| 07.01.2026 | 69,25 | 70,35 | 67,95 | 68,45 | -1,16% | 28,00 |
| 06.01.2026 | 68,90 | 69,40 | 68,30 | 69,25 | 0,44% | 40,00 |
| 05.01.2026 | 67,65 | 69,05 | 67,65 | 68,95 | 1,92% | - |
| 02.01.2026 | 68,25 | 68,65 | 67,65 | 67,65 | -0,81% | - |
| 30.12.2025 | 68,25 | 68,30 | 67,70 | 68,20 | -0,07% | - |
| 29.12.2025 | 68,35 | 69,10 | 67,70 | 68,25 | -0,15% | 150,00 |
| 23.12.2025 | 68,85 | 69,00 | 67,95 | 68,35 | -0,73% | 182,00 |
| 22.12.2025 | 69,15 | 69,15 | 67,90 | 68,85 | -0,43% | 2.520,00 |
| 19.12.2025 | 68,65 | 70,25 | 68,35 | 69,15 | 0,73% | - |
| 18.12.2025 | 68,05 | 69,20 | 67,95 | 68,65 | 0,96% | - |
| 17.12.2025 | 68,65 | 69,55 | 68,00 | 68,00 | -0,95% | - |
| 16.12.2025 | 68,35 | 68,90 | 68,15 | 68,65 | 0,44% | - |
| 15.12.2025 | 69,45 | 69,65 | 68,20 | 68,35 | -1,58% | 75,00 |
| 12.12.2025 | 69,45 | 70,10 | 68,95 | 69,45 | 0,00% | - |
| 11.12.2025 | 67,80 | 70,05 | 67,35 | 69,45 | 2,36% | - |
| 10.12.2025 | 68,00 | 68,80 | 67,60 | 67,85 | -0,22% | 64,00 |
| 09.12.2025 | 68,35 | 69,65 | 67,80 | 68,00 | -0,51% | 17,00 |
| 08.12.2025 | 68,40 | 68,45 | 67,50 | 68,35 | -0,07% | 53,00 |
| 05.12.2025 | 68,25 | 69,00 | 67,85 | 68,40 | 0,22% | - |