2,080€
-1,89%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,10 | 2,10 | 2,06 | 2,08 | -1,89% | 3.773,00 |
| 08.01.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | 52,00 |
| 07.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 125,00 |
| 06.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 05.01.2026 | 2,20 | 2,20 | 2,10 | 2,12 | 0,95% | 730,00 |
| 02.01.2026 | 2,04 | 2,10 | 2,00 | 2,10 | 0,96% | 2.000,00 |
| 30.12.2025 | 2,14 | 2,14 | 2,00 | 2,08 | 0,00% | 3.903,00 |
| 29.12.2025 | 2,16 | 2,24 | 2,08 | 2,08 | -7,96% | 15.972,00 |
| 23.12.2025 | 2,28 | 2,32 | 2,22 | 2,26 | 1,80% | 4.752,00 |
| 22.12.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 0,00% | 3.796,00 |
| 19.12.2025 | 2,24 | 2,28 | 2,22 | 2,22 | -2,63% | 3.268,00 |
| 18.12.2025 | 2,22 | 2,36 | 2,22 | 2,28 | 2,70% | 9.346,00 |
| 17.12.2025 | 2,10 | 2,30 | 2,10 | 2,22 | 4,72% | 20.743,00 |
| 16.12.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 7,61% | 8.660,00 |
| 15.12.2025 | 1,96 | 2,02 | 1,96 | 1,97 | -1,50% | 3.933,00 |
| 12.12.2025 | 2,00 | 2,04 | 1,88 | 2,00 | 1,52% | 22.453,00 |
| 11.12.2025 | 2,00 | 2,00 | 1,96 | 1,97 | -0,51% | 1.511,00 |
| 10.12.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,00% | 2.387,00 |
| 09.12.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -4,81% | 12.000,00 |
| 08.12.2025 | 2,12 | 2,14 | 2,08 | 2,08 | 0,00% | 523,00 |
| 05.12.2025 | 2,08 | 2,12 | 2,04 | 2,08 | -2,80% | 4.373,00 |
| 04.12.2025 | 2,00 | 2,20 | 2,00 | 2,14 | 8,08% | 5.350,00 |
| 03.12.2025 | 1,96 | 2,00 | 1,96 | 1,98 | -1,98% | 7.978,00 |
| 02.12.2025 | 2,10 | 2,20 | 1,96 | 2,02 | -9,82% | 65.111,00 |
| 01.12.2025 | 2,28 | 2,28 | 2,24 | 2,24 | 0,90% | 189,00 |
| 28.11.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | 237,00 |
| 27.11.2025 | 2,30 | 2,30 | 2,20 | 2,24 | -3,45% | 1.022,00 |
| 26.11.2025 | 2,20 | 2,32 | 1,98 | 2,32 | 1,75% | 33.116,00 |
| 25.11.2025 | 2,42 | 2,42 | 2,20 | 2,28 | -7,32% | 14.827,00 |
| 24.11.2025 | 2,40 | 2,46 | 2,40 | 2,46 | -0,81% | 1.075,00 |
| 21.11.2025 | 2,48 | 2,50 | 2,44 | 2,48 | 0,81% | 9.825,00 |
| 20.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 300,00 |
| 19.11.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -0,80% | 136,00 |
| 18.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | 1.985,00 |
| 17.11.2025 | 2,52 | 2,58 | 2,50 | 2,58 | 2,38% | 1.545,00 |
| 14.11.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -1,56% | 32,00 |
| 13.11.2025 | 2,50 | 2,56 | 2,50 | 2,56 | -0,78% | 7,00 |
| 12.11.2025 | 2,52 | 2,60 | 2,52 | 2,58 | 0,78% | 1.067,00 |
| 11.11.2025 | 2,56 | 2,60 | 2,50 | 2,56 | 0,00% | 981,00 |
| 10.11.2025 | 2,50 | 2,60 | 2,50 | 2,56 | 0,00% | 1.168,00 |
| 07.11.2025 | 2,54 | 2,56 | 2,52 | 2,56 | 0,00% | 150,00 |
| 06.11.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -0,78% | 637,00 |
| 05.11.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 0,00% | 441,00 |
| 04.11.2025 | 2,62 | 2,62 | 2,52 | 2,58 | -0,77% | 1.802,00 |
| 03.11.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | 497,00 |
| 31.10.2025 | 2,50 | 2,54 | 2,50 | 2,54 | -0,78% | 450,00 |
| 30.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 371,00 |
| 29.10.2025 | 2,64 | 2,66 | 2,58 | 2,60 | 1,56% | 1.427,00 |
| 28.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 27.10.2025 | 2,64 | 2,66 | 2,56 | 2,60 | 1,56% | 16.482,00 |
| 24.10.2025 | 2,54 | 3,10 | 2,50 | 2,56 | 1,59% | 35.740,00 |
| 23.10.2025 | 2,52 | 2,54 | 2,50 | 2,52 | -0,79% | 648,00 |
| 22.10.2025 | 2,42 | 2,56 | 2,40 | 2,54 | 6,72% | 14.537,00 |
| 21.10.2025 | 2,38 | 2,42 | 2,38 | 2,38 | 0,85% | 12.468,00 |
| 20.10.2025 | 2,36 | 2,40 | 2,32 | 2,36 | 0,85% | 2.163,00 |
| 17.10.2025 | 2,28 | 2,34 | 2,28 | 2,34 | -0,85% | 1.365,00 |
| 16.10.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 0,85% | 200,00 |
| 15.10.2025 | 2,26 | 2,36 | 2,26 | 2,34 | 0,86% | 2.408,00 |
| 14.10.2025 | 2,38 | 2,38 | 2,32 | 2,32 | 0,00% | 1.199,00 |
| 13.10.2025 | 2,36 | 2,38 | 2,32 | 2,32 | 0,00% | 1.087,00 |
| 10.10.2025 | 2,26 | 2,38 | 2,26 | 2,32 | 0,00% | 695,00 |
| 09.10.2025 | 2,28 | 2,38 | 2,28 | 2,32 | 0,87% | 3.616,00 |
| 08.10.2025 | 2,40 | 2,40 | 2,28 | 2,30 | -1,71% | 2.082,00 |
| 07.10.2025 | 2,34 | 2,38 | 2,34 | 2,34 | 1,74% | 4.377,00 |
| 06.10.2025 | 2,42 | 2,42 | 2,22 | 2,30 | -8,00% | 5.994,00 |
| 03.10.2025 | 2,58 | 2,58 | 2,44 | 2,50 | 0,00% | 537,00 |
| 02.10.2025 | 2,44 | 2,50 | 2,44 | 2,50 | -0,79% | 6.471,00 |
| 01.10.2025 | 2,62 | 2,62 | 2,46 | 2,52 | -1,56% | 9.047,00 |
| 30.09.2025 | 2,62 | 2,62 | 2,50 | 2,56 | -2,29% | 3.262,00 |
| 29.09.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 2,34% | 4.151,00 |
| 26.09.2025 | 2,56 | 2,60 | 2,52 | 2,56 | 1,59% | 7.557,00 |
| 25.09.2025 | 2,50 | 2,58 | 2,46 | 2,52 | 6,78% | 18.131,00 |
| 24.09.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 4,42% | 9.604,00 |
| 23.09.2025 | 2,24 | 2,30 | 2,22 | 2,26 | 0,00% | 6.068,00 |
| 22.09.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,00% | 191,00 |
| 19.09.2025 | 2,32 | 2,32 | 2,26 | 2,26 | 0,89% | 1.698,00 |
| 18.09.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -1,75% | 1.051,00 |
| 17.09.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -0,87% | 1.677,00 |
| 16.09.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,00% | 300,00 |
| 15.09.2025 | 2,26 | 2,32 | 2,26 | 2,30 | 0,00% | 432,00 |
| 12.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 05.09.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -0,86% | 639,00 |
| 04.09.2025 | 2,38 | 2,38 | 2,32 | 2,32 | 2,65% | 2.194,00 |
| 03.09.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | 3.868,00 |
| 02.09.2025 | 2,32 | 2,42 | 2,26 | 2,32 | -4,13% | 8.552,00 |
| 01.09.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 4,31% | 2.684,00 |
| 29.08.2025 | 2,30 | 2,38 | 2,24 | 2,32 | 0,00% | 3.235,00 |
| 28.08.2025 | 2,32 | 2,38 | 2,28 | 2,32 | -3,33% | 3.709,00 |
| 27.08.2025 | 2,48 | 2,48 | 2,40 | 2,40 | 0,00% | 2.323,00 |
| 26.08.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | 384,00 |
| 25.08.2025 | 2,46 | 2,56 | 2,28 | 2,34 | -6,40% | 12.997,00 |
| 22.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 3.408,00 |
| 21.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 500,00 |
| 20.08.2025 | 2,62 | 2,64 | 2,56 | 2,60 | -3,70% | 2.396,00 |
| 19.08.2025 | 2,64 | 2,80 | 2,58 | 2,70 | -1,46% | 6.394,00 |
| 18.08.2025 | 2,90 | 2,98 | 2,66 | 2,74 | -1,44% | 15.265,00 |
| 15.08.2025 | 2,50 | 2,98 | 2,50 | 2,78 | 12,10% | 54.168,00 |
| 14.08.2025 | 2,32 | 2,48 | 2,30 | 2,48 | 5,98% | 7.503,00 |
| 13.08.2025 | 2,34 | 2,34 | 2,24 | 2,34 | 0,00% | 2.625,00 |
| 12.08.2025 | 2,32 | 2,34 | 2,20 | 2,34 | 5,41% | 5.424,00 |