2,030€
1,50%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | 12.204,00 |
| 11.12.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 2,56% | 80,00 |
| 10.12.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,52% | 660,00 |
| 09.12.2025 | 2,04 | 2,04 | 1,94 | 1,94 | -4,90% | - |
| 08.12.2025 | 1,99 | 2,04 | 1,99 | 2,04 | -0,97% | - |
| 05.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 6,19% | - |
| 04.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 03.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 02.12.2025 | 2,16 | 2,16 | 1,94 | 1,94 | -10,19% | 1.200,00 |
| 01.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 28.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.11.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | - |
| 26.11.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | - |
| 25.11.2025 | 2,36 | 2,36 | 2,16 | 2,16 | -8,47% | - |
| 24.11.2025 | 2,50 | 2,50 | 2,36 | 2,36 | -5,60% | - |
| 21.11.2025 | 2,34 | 2,50 | 2,34 | 2,50 | 6,84% | - |
| 20.11.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -1,68% | - |
| 19.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 18.11.2025 | 2,46 | 2,46 | 2,38 | 2,38 | -3,25% | - |
| 17.11.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -0,81% | - |
| 14.11.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 0,81% | - |
| 13.11.2025 | 2,54 | 2,54 | 2,46 | 2,46 | 0,00% | 1.000,00 |
| 12.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 11.11.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 10.11.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 07.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 06.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 05.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 04.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 03.11.2025 | 2,56 | 2,56 | 2,48 | 2,48 | -1,59% | - |
| 31.10.2025 | 2,48 | 2,52 | 2,48 | 2,52 | -1,56% | 2.000,00 |
| 30.10.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -3,03% | - |
| 29.10.2025 | 2,48 | 2,64 | 2,48 | 2,64 | 6,45% | 397,00 |
| 28.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 27.10.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 3,25% | 390,00 |
| 24.10.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 1,65% | - |
| 23.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 22.10.2025 | 2,34 | 2,52 | 2,34 | 2,44 | 4,27% | 2.540,00 |
| 21.10.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 20.10.2025 | 2,24 | 2,42 | 2,24 | 2,32 | 3,57% | 10,00 |
| 17.10.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | - |
| 16.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 15.10.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 14.10.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -1,75% | - |
| 13.10.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 1,79% | - |
| 10.10.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | - |
| 09.10.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -5,04% | - |
| 08.10.2025 | 2,24 | 2,38 | 2,24 | 2,38 | 6,25% | - |
| 07.10.2025 | 2,22 | 2,28 | 2,22 | 2,24 | 0,90% | 450,00 |
| 06.10.2025 | 2,40 | 2,40 | 2,22 | 2,22 | -5,93% | - |
| 03.10.2025 | 2,32 | 2,36 | 2,32 | 2,36 | -2,48% | - |
| 02.10.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 1,68% | - |
| 01.10.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -4,03% | - |
| 30.09.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -2,36% | - |
| 29.09.2025 | 2,68 | 2,68 | 2,54 | 2,54 | 4,10% | 80,00 |
| 26.09.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 0,83% | - |
| 25.09.2025 | 2,26 | 2,42 | 2,26 | 2,42 | 7,08% | - |
| 24.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 23.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 22.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 300,00 |
| 19.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 18.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 17.09.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | 1.000,00 |
| 16.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 15.09.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | - |
| 12.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 11.09.2025 | 2,30 | 2,32 | 2,20 | 2,32 | 4,50% | - |
| 10.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 05.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 04.09.2025 | 2,22 | 2,26 | 2,22 | 2,26 | -0,88% | - |
| 03.09.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 0,88% | - |
| 02.09.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 01.09.2025 | 2,22 | 2,28 | 2,20 | 2,28 | 2,70% | 20,00 |
| 29.08.2025 | 2,26 | 2,26 | 2,22 | 2,22 | 0,00% | - |
| 28.08.2025 | 2,34 | 2,34 | 2,22 | 2,22 | -5,13% | - |
| 27.08.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 2,63% | - |
| 26.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 25.08.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -2,46% | - |
| 22.08.2025 | 2,42 | 2,44 | 2,42 | 2,44 | -1,61% | - |
| 21.08.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 0,81% | - |
| 20.08.2025 | 2,56 | 2,56 | 2,46 | 2,46 | -3,91% | 1.999,00 |
| 19.08.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -4,48% | - |
| 18.08.2025 | 2,92 | 2,92 | 2,68 | 2,68 | 0,00% | 1.057,00 |
| 15.08.2025 | 2,40 | 2,86 | 2,40 | 2,68 | 11,67% | 4.108,00 |
| 14.08.2025 | 2,24 | 2,40 | 2,24 | 2,40 | 7,14% | - |
| 13.08.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 2,75% | - |
| 12.08.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -1,80% | 17,00 |
| 11.08.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 3,74% | - |
| 08.08.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -0,93% | - |
| 07.08.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -3,57% | - |
| 06.08.2025 | 2,26 | 2,30 | 2,24 | 2,24 | -0,88% | 1.000,00 |
| 05.08.2025 | 2,14 | 2,26 | 2,14 | 2,26 | 5,61% | - |
| 04.08.2025 | 2,06 | 2,14 | 2,06 | 2,14 | -5,31% | - |
| 01.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 31.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 30.07.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | - |
| 29.07.2025 | 2,30 | 2,30 | 2,10 | 2,10 | -8,70% | - |
| 28.07.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 6,48% | 1.000,00 |
| 25.07.2025 | 2,02 | 2,28 | 2,02 | 2,16 | 6,93% | - |
| 24.07.2025 | 2,20 | 2,20 | 2,02 | 2,02 | -8,18% | - |