6,600€
-2,44%
Echtzeit-Aktienkurs CM.COM N.V. EO,-06
Bid:
Ask:
Aktienkurse zur CM.COM N.V. EO,-06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 6,77 | 6,83 | 6,71 | 6,73 | -0,59% | - |
| 17.07.2025 | 6,79 | 6,92 | 6,68 | 6,77 | 1,05% | - |
| 16.07.2025 | 6,84 | 6,87 | 6,68 | 6,70 | -1,98% | - |
| 15.07.2025 | 6,82 | 6,89 | 6,82 | 6,83 | 0,29% | - |
| 14.07.2025 | 6,95 | 6,95 | 6,78 | 6,81 | -1,94% | - |
| 11.07.2025 | 7,01 | 7,01 | 6,90 | 6,95 | -1,70% | - |
| 10.07.2025 | 6,90 | 7,21 | 6,88 | 7,07 | 3,14% | - |
| 09.07.2025 | 6,97 | 6,99 | 6,85 | 6,85 | -1,72% | - |
| 08.07.2025 | 6,96 | 7,00 | 6,93 | 6,97 | 0,00% | - |
| 07.07.2025 | 6,97 | 6,99 | 6,88 | 6,97 | -0,78% | - |
| 04.07.2025 | 7,07 | 7,07 | 6,99 | 7,03 | -0,35% | - |
| 03.07.2025 | 6,83 | 7,12 | 6,83 | 7,05 | 0,93% | - |
| 02.07.2025 | 6,90 | 6,99 | 6,85 | 6,99 | 1,82% | - |
| 01.07.2025 | 7,03 | 7,03 | 6,83 | 6,86 | -2,42% | - |
| 30.06.2025 | 7,08 | 7,10 | 6,98 | 7,03 | -0,92% | - |
| 27.06.2025 | 6,86 | 7,11 | 6,84 | 7,10 | 3,50% | - |
| 26.06.2025 | 6,80 | 6,86 | 6,75 | 6,86 | 0,88% | - |
| 25.06.2025 | 6,79 | 6,85 | 6,70 | 6,80 | 0,07% | - |
| 24.06.2025 | 6,67 | 6,91 | 6,67 | 6,79 | 1,95% | - |
| 23.06.2025 | 6,73 | 6,78 | 6,52 | 6,66 | -0,97% | - |
| 20.06.2025 | 6,59 | 6,88 | 6,59 | 6,73 | -0,22% | - |
| 19.06.2025 | 6,92 | 6,92 | 6,74 | 6,74 | -2,60% | - |
| 18.06.2025 | 6,86 | 7,04 | 6,86 | 6,92 | -1,49% | - |
| 17.06.2025 | 6,91 | 7,09 | 6,91 | 7,03 | -0,85% | - |
| 16.06.2025 | 6,90 | 7,18 | 6,90 | 7,09 | 0,21% | - |
| 13.06.2025 | 7,32 | 7,32 | 7,06 | 7,07 | -3,42% | - |
| 12.06.2025 | 7,53 | 7,53 | 7,32 | 7,32 | -2,72% | - |
| 11.06.2025 | 7,45 | 7,63 | 7,43 | 7,53 | 1,07% | - |
| 10.06.2025 | 7,40 | 7,52 | 7,28 | 7,45 | 0,61% | - |
| 09.06.2025 | 7,27 | 7,41 | 7,27 | 7,40 | 1,86% | - |
| 06.06.2025 | 7,25 | 7,43 | 7,17 | 7,27 | -2,15% | - |
| 05.06.2025 | 8,20 | 8,20 | 7,35 | 7,43 | -9,40% | - |
| 04.06.2025 | 7,12 | 8,25 | 7,04 | 8,20 | 15,10% | - |
| 03.06.2025 | 6,79 | 7,16 | 6,66 | 7,12 | 4,94% | - |
| 02.06.2025 | 6,92 | 6,92 | 6,75 | 6,79 | -1,88% | - |
| 30.05.2025 | 6,85 | 7,03 | 6,83 | 6,92 | 0,95% | - |
| 29.05.2025 | 6,61 | 6,94 | 6,61 | 6,85 | 1,18% | - |
| 28.05.2025 | 6,66 | 6,84 | 6,66 | 6,77 | -0,66% | - |
| 27.05.2025 | 6,89 | 6,93 | 6,77 | 6,82 | -1,02% | - |
| 26.05.2025 | 6,63 | 6,96 | 6,63 | 6,89 | 1,55% | - |
| 23.05.2025 | 6,60 | 6,94 | 6,60 | 6,78 | 0,15% | - |
| 22.05.2025 | 6,83 | 6,83 | 6,75 | 6,77 | -0,73% | - |
| 21.05.2025 | 6,82 | 6,98 | 6,81 | 6,82 | -2,22% | - |
| 20.05.2025 | 6,82 | 7,04 | 6,82 | 6,98 | 0,07% | - |
| 19.05.2025 | 7,20 | 7,20 | 6,82 | 6,97 | -3,13% | - |
| 16.05.2025 | 7,46 | 7,57 | 7,16 | 7,20 | -3,55% | - |
| 15.05.2025 | 6,72 | 7,88 | 6,72 | 7,46 | 8,27% | - |
| 14.05.2025 | 7,08 | 7,08 | 6,83 | 6,89 | -2,68% | - |
| 13.05.2025 | 6,68 | 7,13 | 6,68 | 7,08 | 3,66% | - |
| 12.05.2025 | 6,45 | 6,84 | 6,43 | 6,83 | 5,89% | - |
| 09.05.2025 | 6,69 | 6,74 | 6,41 | 6,45 | -3,52% | - |
| 08.05.2025 | 6,53 | 6,78 | 6,53 | 6,69 | -0,22% | - |
| 07.05.2025 | 6,76 | 6,77 | 6,67 | 6,70 | -0,89% | - |
| 06.05.2025 | 6,88 | 6,88 | 6,70 | 6,76 | -1,74% | - |
| 05.05.2025 | 6,57 | 6,89 | 6,57 | 6,88 | 2,15% | - |
| 02.05.2025 | 6,47 | 6,79 | 6,47 | 6,74 | 1,35% | - |
| 30.04.2025 | 6,72 | 6,72 | 6,60 | 6,65 | -0,97% | - |
| 29.04.2025 | 6,49 | 6,73 | 6,49 | 6,71 | 0,98% | - |
| 28.04.2025 | 6,60 | 6,66 | 6,46 | 6,65 | 0,76% | - |
| 25.04.2025 | 6,36 | 6,61 | 6,36 | 6,60 | 1,23% | - |
| 24.04.2025 | 6,25 | 6,52 | 6,25 | 6,52 | 1,88% | - |
| 23.04.2025 | 6,03 | 6,48 | 6,03 | 6,40 | 3,65% | - |
| 22.04.2025 | 6,26 | 6,26 | 5,96 | 6,17 | -1,36% | - |
| 17.04.2025 | 6,79 | 6,94 | 6,13 | 6,26 | -9,87% | - |
| 16.04.2025 | 6,68 | 6,94 | 6,46 | 6,94 | 3,89% | - |
| 15.04.2025 | 6,39 | 6,68 | 6,39 | 6,68 | 4,70% | - |
| 14.04.2025 | 6,36 | 6,41 | 6,31 | 6,38 | 1,67% | - |
| 11.04.2025 | 6,23 | 6,31 | 6,19 | 6,28 | 0,56% | - |
| 10.04.2025 | 6,21 | 6,45 | 6,21 | 6,24 | 4,52% | - |
| 09.04.2025 | 6,14 | 6,14 | 5,87 | 5,97 | -2,69% | - |
| 08.04.2025 | 5,87 | 6,43 | 5,87 | 6,14 | 5,78% | - |
| 07.04.2025 | 5,69 | 6,02 | 5,49 | 5,80 | -2,03% | - |
| 04.04.2025 | 5,97 | 6,21 | 5,84 | 5,92 | -3,19% | - |
| 03.04.2025 | 6,29 | 6,30 | 6,08 | 6,12 | -2,70% | - |
| 02.04.2025 | 6,39 | 6,55 | 6,23 | 6,29 | -4,12% | - |
| 01.04.2025 | 6,49 | 6,67 | 6,48 | 6,56 | 1,00% | - |
| 31.03.2025 | 6,89 | 6,94 | 6,44 | 6,49 | -5,74% | - |
| 28.03.2025 | 6,98 | 7,16 | 6,88 | 6,89 | -3,77% | - |
| 27.03.2025 | 7,00 | 7,17 | 6,83 | 7,16 | -0,14% | - |
| 26.03.2025 | 7,19 | 7,20 | 7,13 | 7,17 | -0,35% | - |
| 25.03.2025 | 7,16 | 7,24 | 7,13 | 7,19 | 0,56% | - |
| 24.03.2025 | 7,27 | 7,32 | 7,08 | 7,15 | -1,58% | - |
| 21.03.2025 | 7,21 | 7,39 | 7,18 | 7,27 | -1,62% | - |
| 20.03.2025 | 7,38 | 7,58 | 7,27 | 7,39 | -2,12% | - |
| 19.03.2025 | 6,82 | 7,69 | 6,82 | 7,55 | 7,63% | - |
| 18.03.2025 | 6,78 | 7,09 | 6,78 | 7,01 | 3,39% | - |
| 17.03.2025 | 6,51 | 6,84 | 6,51 | 6,78 | 1,65% | - |
| 14.03.2025 | 6,71 | 6,72 | 6,63 | 6,67 | -0,45% | - |
| 13.03.2025 | 6,66 | 6,83 | 6,59 | 6,70 | -2,12% | - |
| 12.03.2025 | 6,68 | 6,85 | 6,68 | 6,85 | 2,55% | - |
| 11.03.2025 | 6,35 | 6,72 | 6,27 | 6,68 | 5,12% | - |
| 10.03.2025 | 6,50 | 6,57 | 6,29 | 6,35 | -2,23% | - |
| 07.03.2025 | 6,07 | 6,53 | 6,07 | 6,50 | 7,00% | - |
| 06.03.2025 | 6,07 | 6,30 | 6,04 | 6,07 | -0,16% | - |
| 05.03.2025 | 6,47 | 6,65 | 6,05 | 6,08 | -5,96% | - |
| 04.03.2025 | 6,74 | 6,75 | 6,47 | 6,47 | -4,01% | - |
| 03.03.2025 | 6,69 | 6,86 | 6,68 | 6,74 | 0,75% | - |
| 28.02.2025 | 6,76 | 6,79 | 6,57 | 6,69 | -0,89% | - |
| 27.02.2025 | 6,89 | 6,96 | 6,74 | 6,75 | -2,10% | - |
| 26.02.2025 | 6,80 | 6,92 | 6,69 | 6,89 | 1,32% | - |