2,620€
-2,96%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 2,80 | 2,94 | 2,79 | 2,84 | 1,07% | 947,00 |
| 22.05.2025 | 2,85 | 2,93 | 2,64 | 2,81 | -1,06% | - |
| 21.05.2025 | 2,83 | 2,96 | 2,82 | 2,84 | 0,71% | - |
| 20.05.2025 | 2,89 | 2,93 | 2,82 | 2,82 | -2,08% | - |
| 19.05.2025 | 2,82 | 3,09 | 2,76 | 2,88 | 2,13% | 380,00 |
| 16.05.2025 | 3,06 | 3,14 | 2,82 | 2,82 | -8,14% | 3.630,00 |
| 15.05.2025 | 2,72 | 3,33 | 2,67 | 3,07 | 12,87% | 2.700,00 |
| 14.05.2025 | 2,78 | 2,79 | 2,72 | 2,72 | -1,81% | - |
| 13.05.2025 | 2,67 | 2,79 | 2,67 | 2,77 | 3,75% | - |
| 12.05.2025 | 2,67 | 2,74 | 2,66 | 2,67 | 0,38% | - |
| 09.05.2025 | 2,67 | 2,74 | 2,66 | 2,66 | -0,37% | 100,00 |
| 08.05.2025 | 2,72 | 2,78 | 2,67 | 2,67 | -1,48% | - |
| 07.05.2025 | 2,72 | 2,78 | 2,58 | 2,71 | -0,37% | - |
| 06.05.2025 | 2,69 | 2,74 | 2,69 | 2,72 | 0,74% | - |
| 05.05.2025 | 2,67 | 2,76 | 2,58 | 2,70 | 1,50% | - |
| 02.05.2025 | 2,75 | 2,79 | 2,66 | 2,66 | -2,56% | 2.700,00 |
| 30.04.2025 | 2,78 | 2,79 | 2,66 | 2,73 | -1,44% | - |
| 29.04.2025 | 2,86 | 2,87 | 2,77 | 2,77 | -3,15% | - |
| 28.04.2025 | 2,86 | 2,92 | 2,78 | 2,86 | 0,35% | 150,00 |
| 25.04.2025 | 2,86 | 3,00 | 2,85 | 2,85 | -0,35% | - |
| 24.04.2025 | 2,86 | 2,88 | 2,85 | 2,86 | 0,00% | 600,00 |
| 23.04.2025 | 2,88 | 2,89 | 2,86 | 2,86 | 1,06% | - |
| 22.04.2025 | 2,76 | 2,94 | 2,75 | 2,83 | 1,80% | 919,00 |
| 17.04.2025 | 2,80 | 2,90 | 2,71 | 2,78 | 0,72% | - |
| 16.04.2025 | 2,74 | 2,77 | 2,70 | 2,76 | 0,00% | - |
| 15.04.2025 | 2,68 | 2,84 | 2,66 | 2,76 | 2,99% | - |
| 14.04.2025 | 2,77 | 2,91 | 2,56 | 2,68 | -3,25% | - |
| 11.04.2025 | 2,79 | 2,81 | 2,74 | 2,77 | -0,72% | - |
| 10.04.2025 | 2,90 | 2,90 | 2,75 | 2,79 | -3,79% | 130,00 |
| 09.04.2025 | 2,68 | 2,91 | 2,51 | 2,90 | 7,81% | 6.150,00 |
| 08.04.2025 | 2,64 | 2,80 | 2,55 | 2,69 | 1,89% | 7.650,00 |
| 07.04.2025 | 2,84 | 2,89 | 1,32 | 2,64 | -7,04% | 5.400,00 |
| 04.04.2025 | 3,09 | 3,10 | 2,84 | 2,84 | -8,09% | 1.256,00 |
| 03.04.2025 | 3,16 | 3,18 | 3,02 | 3,09 | -2,52% | - |
| 02.04.2025 | 3,16 | 3,32 | 3,04 | 3,17 | 0,00% | 200,00 |
| 01.04.2025 | 3,06 | 3,17 | 3,04 | 3,17 | 3,26% | 475,00 |
| 31.03.2025 | 3,12 | 3,32 | 2,98 | 3,07 | -1,60% | - |
| 28.03.2025 | 3,23 | 3,26 | 3,09 | 3,12 | -3,41% | - |
| 27.03.2025 | 3,29 | 3,35 | 3,11 | 3,23 | -1,82% | - |
| 26.03.2025 | 3,25 | 3,44 | 3,19 | 3,29 | 1,23% | - |
| 25.03.2025 | 3,25 | 3,41 | 3,21 | 3,25 | 0,31% | 35,00 |
| 24.03.2025 | 3,29 | 3,36 | 3,22 | 3,24 | -0,61% | 1.200,00 |
| 21.03.2025 | 3,31 | 3,33 | 3,26 | 3,26 | -1,81% | - |
| 20.03.2025 | 3,13 | 3,36 | 3,11 | 3,32 | 5,40% | 3.111,00 |
| 19.03.2025 | 3,13 | 3,27 | 3,07 | 3,15 | 0,96% | 2.200,00 |
| 18.03.2025 | 3,13 | 3,14 | 3,06 | 3,12 | -0,64% | 145,00 |
| 17.03.2025 | 2,96 | 3,14 | 2,94 | 3,14 | 6,08% | - |
| 14.03.2025 | 2,89 | 2,97 | 2,79 | 2,96 | 3,86% | - |
| 13.03.2025 | 2,71 | 2,87 | 2,69 | 2,85 | 5,17% | 650,00 |
| 12.03.2025 | 2,67 | 2,72 | 2,66 | 2,71 | 1,50% | - |
| 11.03.2025 | 2,80 | 2,82 | 2,65 | 2,67 | -4,30% | - |
| 10.03.2025 | 2,76 | 2,79 | 2,75 | 2,79 | 1,09% | - |
| 07.03.2025 | 2,76 | 2,82 | 2,76 | 2,76 | 0,00% | 500,00 |
| 06.03.2025 | 2,77 | 2,90 | 2,73 | 2,76 | 0,00% | - |
| 05.03.2025 | 2,61 | 2,81 | 2,59 | 2,76 | 5,34% | 1.000,00 |
| 04.03.2025 | 2,70 | 2,77 | 2,56 | 2,62 | -2,96% | 872,00 |
| 03.03.2025 | 2,96 | 2,97 | 2,66 | 2,70 | -8,16% | 2.135,00 |
| 28.02.2025 | 2,97 | 3,00 | 2,92 | 2,94 | -1,34% | - |
| 27.02.2025 | 2,88 | 3,06 | 2,88 | 2,98 | 3,11% | - |
| 26.02.2025 | 2,85 | 2,91 | 2,85 | 2,89 | 1,05% | - |
| 25.02.2025 | 2,95 | 2,96 | 2,84 | 2,86 | -2,72% | - |
| 24.02.2025 | 3,01 | 3,05 | 2,92 | 2,94 | -1,34% | - |
| 21.02.2025 | 2,96 | 3,05 | 2,95 | 2,98 | 0,68% | - |
| 20.02.2025 | 2,89 | 3,16 | 2,89 | 2,96 | 1,37% | 420,00 |
| 19.02.2025 | 2,94 | 2,94 | 2,85 | 2,92 | -0,68% | - |
| 18.02.2025 | 2,94 | 2,99 | 2,90 | 2,94 | 0,34% | 10,00 |
| 17.02.2025 | 2,92 | 3,00 | 2,86 | 2,93 | 0,34% | 60,00 |
| 14.02.2025 | 2,94 | 2,95 | 2,87 | 2,92 | -0,68% | - |
| 13.02.2025 | 2,95 | 2,95 | 2,89 | 2,94 | 0,34% | 30,00 |
| 12.02.2025 | 2,93 | 3,15 | 2,91 | 2,93 | 0,00% | 1.400,00 |
| 11.02.2025 | 2,88 | 2,99 | 2,88 | 2,93 | 1,38% | 590,00 |
| 10.02.2025 | 2,74 | 2,95 | 2,74 | 2,89 | 5,47% | - |
| 07.02.2025 | 2,78 | 2,79 | 2,71 | 2,74 | -1,44% | 6.000,00 |