2,330€
3,10%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 4,42% | - |
| 15.10.2025 | 2,34 | 2,36 | 2,23 | 2,26 | -5,04% | - |
| 14.10.2025 | 2,34 | 2,38 | 2,32 | 2,38 | 2,15% | - |
| 13.10.2025 | 2,32 | 2,40 | 2,32 | 2,33 | 0,43% | - |
| 10.10.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,43% | - |
| 09.10.2025 | 2,42 | 2,43 | 2,28 | 2,31 | -1,70% | - |
| 08.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 5,38% | - |
| 07.10.2025 | 2,24 | 2,25 | 2,23 | 2,23 | -10,80% | - |
| 03.10.2025 | 2,51 | 2,52 | 2,44 | 2,50 | 3,31% | - |
| 02.10.2025 | 2,51 | 2,52 | 2,33 | 2,42 | -3,59% | - |
| 01.10.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -1,57% | - |
| 29.09.2025 | 2,55 | 2,56 | 2,55 | 2,55 | 7,59% | - |
| 25.09.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 2,16% | - |
| 24.09.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 1,75% | - |
| 23.09.2025 | 2,29 | 2,29 | 2,28 | 2,28 | 1,33% | - |
| 22.09.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -2,17% | - |
| 19.09.2025 | 2,30 | 2,32 | 2,25 | 2,30 | 0,44% | - |
| 18.09.2025 | 2,30 | 2,30 | 2,29 | 2,29 | -0,87% | - |
| 17.09.2025 | 2,30 | 2,31 | 2,29 | 2,31 | 0,43% | - |
| 15.09.2025 | 2,30 | 2,31 | 2,30 | 2,30 | 0,00% | - |
| 12.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 0,88% | - |
| 11.09.2025 | 2,27 | 2,28 | 2,26 | 2,28 | -3,39% | - |
| 10.09.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 2,61% | - |
| 09.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -0,86% | - |
| 08.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 05.09.2025 | 2,34 | 2,39 | 2,32 | 2,33 | -0,85% | - |
| 04.09.2025 | 2,30 | 2,36 | 2,25 | 2,35 | 1,73% | - |
| 03.09.2025 | 2,34 | 2,35 | 2,26 | 2,31 | -0,86% | - |
| 02.09.2025 | 2,37 | 2,43 | 2,22 | 2,33 | -2,51% | 10.000,00 |
| 01.09.2025 | 2,30 | 2,46 | 2,27 | 2,39 | 5,29% | 2.293,00 |
| 29.08.2025 | 2,32 | 2,41 | 2,23 | 2,27 | -0,44% | 555,00 |
| 28.08.2025 | 2,41 | 2,42 | 2,28 | 2,28 | -4,60% | - |
| 27.08.2025 | 2,36 | 2,51 | 2,24 | 2,39 | -0,83% | - |
| 26.08.2025 | 2,34 | 2,54 | 2,28 | 2,41 | 2,55% | 1.810,00 |
| 25.08.2025 | 2,54 | 2,64 | 2,26 | 2,35 | -6,75% | 15.111,00 |
| 22.08.2025 | 2,61 | 2,61 | 2,44 | 2,52 | -2,33% | 1.000,00 |
| 21.08.2025 | 2,58 | 2,60 | 2,51 | 2,58 | 0,78% | - |
| 20.08.2025 | 2,68 | 2,71 | 2,48 | 2,56 | -3,03% | - |
| 19.08.2025 | 2,76 | 2,79 | 2,59 | 2,64 | -6,05% | - |
| 18.08.2025 | 2,78 | 38,83 | 2,68 | 2,81 | 0,72% | 953,00 |
| 15.08.2025 | 2,44 | 2,91 | 2,41 | 2,79 | 14,81% | 15.818,00 |
| 14.08.2025 | 2,32 | 2,49 | 2,27 | 2,43 | 5,19% | 2.000,00 |
| 13.08.2025 | 2,28 | 2,35 | 2,25 | 2,31 | 1,76% | 250,00 |
| 12.08.2025 | 2,27 | 2,32 | 2,18 | 2,27 | -0,44% | - |
| 11.08.2025 | 2,22 | 2,30 | 2,18 | 2,28 | 3,64% | - |
| 08.08.2025 | 2,20 | 2,30 | 2,14 | 2,20 | -0,45% | 1.700,00 |
| 07.08.2025 | 2,36 | 2,39 | 2,15 | 2,21 | -5,56% | 6.599,00 |
| 06.08.2025 | 2,32 | 2,42 | 2,29 | 2,34 | 1,30% | 5.726,00 |
| 05.08.2025 | 2,24 | 2,38 | 2,23 | 2,31 | 3,13% | - |
| 04.08.2025 | 2,18 | 2,33 | 2,09 | 2,24 | 2,28% | - |
| 01.08.2025 | 2,27 | 2,33 | 2,13 | 2,19 | -3,95% | 2.634,00 |
| 31.07.2025 | 2,22 | 2,31 | 2,22 | 2,28 | 4,11% | - |
| 30.07.2025 | 2,21 | 2,22 | 2,17 | 2,19 | -1,79% | - |
| 29.07.2025 | 2,32 | 2,34 | 2,18 | 2,23 | -4,29% | 5.000,00 |
| 28.07.2025 | 2,21 | 2,37 | 2,18 | 2,33 | 5,91% | 3.500,00 |
| 25.07.2025 | 2,10 | 2,33 | 2,09 | 2,20 | 4,27% | 2.500,00 |
| 24.07.2025 | 2,31 | 2,34 | 2,09 | 2,11 | -7,86% | 500,00 |
| 23.07.2025 | 2,27 | 2,37 | 2,25 | 2,29 | 1,33% | 3.900,00 |
| 22.07.2025 | 2,36 | 2,37 | 2,24 | 2,26 | -4,64% | - |
| 21.07.2025 | 2,40 | 2,44 | 2,35 | 2,37 | -0,84% | 1.318,00 |
| 18.07.2025 | 2,18 | 2,40 | 2,18 | 2,39 | 8,14% | 1.000,00 |
| 17.07.2025 | 2,24 | 2,27 | 2,21 | 2,21 | 1,38% | 1.550,00 |
| 16.07.2025 | 2,30 | 2,31 | 2,18 | 2,18 | -2,68% | 13,00 |
| 15.07.2025 | 2,25 | 2,26 | 2,21 | 2,24 | 0,00% | - |
| 14.07.2025 | 2,19 | 2,32 | 2,19 | 2,24 | 1,82% | 2.055,00 |
| 11.07.2025 | 2,09 | 2,26 | 2,09 | 2,20 | 4,27% | 7.585,00 |
| 10.07.2025 | 2,18 | 2,20 | 2,03 | 2,11 | -1,86% | 3.840,00 |
| 09.07.2025 | 2,10 | 2,18 | 2,09 | 2,15 | 1,42% | 2.000,00 |
| 08.07.2025 | 2,20 | 2,24 | 2,04 | 2,12 | -3,20% | 7.776,00 |
| 07.07.2025 | 2,48 | 2,49 | 2,09 | 2,19 | -13,10% | 8.980,00 |
| 04.07.2025 | 2,60 | 2,65 | 2,40 | 2,52 | -2,70% | 3.343,00 |
| 03.07.2025 | 2,63 | 2,70 | 2,55 | 2,59 | -1,89% | 2.000,00 |
| 02.07.2025 | 2,62 | 2,65 | 2,57 | 2,64 | 0,76% | - |
| 01.07.2025 | 2,69 | 2,70 | 2,62 | 2,62 | -2,96% | - |
| 30.06.2025 | 2,71 | 2,72 | 2,65 | 2,70 | 1,89% | - |
| 27.06.2025 | 2,70 | 2,71 | 2,65 | 2,65 | -0,38% | - |
| 26.06.2025 | 2,70 | 2,73 | 2,65 | 2,66 | -1,12% | - |
| 25.06.2025 | 2,68 | 2,71 | 2,64 | 2,69 | 0,75% | - |
| 24.06.2025 | 2,71 | 2,71 | 2,61 | 2,67 | -0,74% | - |
| 23.06.2025 | 2,74 | 2,76 | 2,60 | 2,69 | -1,82% | 3.878,00 |
| 20.06.2025 | 2,71 | 2,75 | 2,64 | 2,74 | 1,86% | - |
| 19.06.2025 | 2,67 | 2,71 | 2,63 | 2,69 | 1,13% | - |
| 18.06.2025 | 2,67 | 2,68 | 2,60 | 2,66 | -0,75% | 1.000,00 |
| 17.06.2025 | 2,63 | 2,73 | 2,54 | 2,68 | 1,52% | - |
| 16.06.2025 | 2,64 | 2,72 | 2,59 | 2,64 | 0,00% | - |
| 13.06.2025 | 2,56 | 2,65 | 2,56 | 2,64 | 3,13% | - |
| 12.06.2025 | 2,56 | 2,62 | 2,55 | 2,56 | -0,39% | - |
| 11.06.2025 | 2,53 | 2,64 | 2,53 | 2,57 | 1,18% | 320,00 |
| 10.06.2025 | 2,55 | 2,65 | 2,52 | 2,54 | -0,39% | - |
| 09.06.2025 | 2,57 | 2,64 | 2,54 | 2,55 | -0,78% | 600,00 |
| 06.06.2025 | 2,67 | 2,74 | 2,53 | 2,57 | -3,02% | 1.300,00 |
| 05.06.2025 | 2,69 | 2,69 | 2,64 | 2,65 | 0,00% | 2.500,00 |
| 04.06.2025 | 2,62 | 2,66 | 2,59 | 2,65 | 1,15% | - |
| 03.06.2025 | 2,66 | 2,67 | 2,58 | 2,62 | -1,87% | - |
| 02.06.2025 | 2,74 | 2,76 | 2,60 | 2,67 | -2,20% | - |
| 30.05.2025 | 2,81 | 2,81 | 2,72 | 2,73 | -2,15% | - |
| 29.05.2025 | 2,71 | 2,82 | 2,64 | 2,79 | 1,82% | - |
| 28.05.2025 | 2,80 | 2,84 | 2,64 | 2,74 | -2,14% | - |
| 27.05.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 1,08% | 300,00 |
| 26.05.2025 | 2,89 | 2,91 | 2,75 | 2,77 | -2,46% | 1.050,00 |