2,820€
7,63%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,69 | 2,74 | 2,69 | 2,71 | 0,00% | - |
| 12.03.2025 | 2,67 | 2,72 | 2,66 | 2,71 | 1,50% | - |
| 11.03.2025 | 2,80 | 2,82 | 2,66 | 2,67 | -4,64% | - |
| 10.03.2025 | 2,76 | 2,80 | 2,75 | 2,80 | 1,45% | 11.000,00 |
| 07.03.2025 | 2,76 | 2,82 | 2,76 | 2,76 | 0,00% | 795,00 |
| 06.03.2025 | 2,78 | 2,89 | 2,76 | 2,76 | -0,36% | - |
| 05.03.2025 | 2,61 | 2,81 | 2,59 | 2,77 | 6,13% | - |
| 04.03.2025 | 2,70 | 2,76 | 2,58 | 2,61 | -3,33% | 20.275,00 |
| 03.03.2025 | 2,95 | 2,95 | 2,67 | 2,70 | -8,16% | - |
| 28.02.2025 | 2,98 | 3,00 | 2,92 | 2,94 | -1,67% | - |
| 27.02.2025 | 2,89 | 3,03 | 2,89 | 2,99 | 3,82% | 15.800,00 |
| 26.02.2025 | 2,86 | 2,90 | 2,86 | 2,88 | 1,05% | - |
| 25.02.2025 | 2,95 | 2,95 | 2,80 | 2,85 | -3,06% | - |
| 24.02.2025 | 3,00 | 3,02 | 2,92 | 2,94 | -1,01% | - |
| 21.02.2025 | 2,96 | 3,07 | 2,89 | 2,97 | 0,34% | - |
| 20.02.2025 | 3,02 | 3,14 | 2,93 | 2,96 | 2,42% | - |
| 19.02.2025 | 2,94 | 2,94 | 2,85 | 2,89 | -2,69% | - |
| 18.02.2025 | 2,94 | 2,99 | 2,92 | 2,97 | 1,02% | - |
| 17.02.2025 | 2,92 | 3,00 | 2,90 | 2,94 | 1,03% | 13.300,00 |
| 14.02.2025 | 2,93 | 2,95 | 2,87 | 2,91 | -0,68% | - |
| 13.02.2025 | 2,92 | 2,99 | 2,89 | 2,93 | 0,34% | 18.000,00 |
| 12.02.2025 | 2,93 | 3,15 | 2,91 | 2,92 | -0,34% | - |
| 11.02.2025 | 2,90 | 2,99 | 2,90 | 2,93 | 1,03% | 5.330,00 |
| 10.02.2025 | 2,74 | 2,95 | 2,74 | 2,90 | 5,84% | 24.380,00 |
| 07.02.2025 | 2,78 | 2,79 | 2,71 | 2,74 | -1,44% | - |
| 06.02.2025 | 2,64 | 2,78 | 2,56 | 2,78 | 5,30% | - |
| 05.02.2025 | 2,72 | 2,77 | 2,64 | 2,64 | -2,94% | 14.500,00 |
| 04.02.2025 | 2,61 | 2,79 | 2,60 | 2,72 | 3,42% | - |
| 03.02.2025 | 2,64 | 2,80 | 2,61 | 2,63 | -1,50% | - |
| 31.01.2025 | 2,67 | 2,79 | 2,66 | 2,67 | -0,37% | - |
| 30.01.2025 | 2,69 | 2,72 | 2,66 | 2,68 | 0,00% | 11.200,00 |
| 29.01.2025 | 2,66 | 2,73 | 2,62 | 2,68 | 0,75% | - |
| 28.01.2025 | 2,65 | 2,68 | 2,64 | 2,66 | 0,38% | - |
| 27.01.2025 | 2,55 | 2,66 | 2,55 | 2,65 | 3,11% | 43.834,00 |
| 24.01.2025 | 2,82 | 2,84 | 2,54 | 2,57 | -8,21% | 23.000,00 |
| 23.01.2025 | 2,90 | 2,93 | 2,71 | 2,80 | -4,11% | - |
| 22.01.2025 | 2,84 | 2,94 | 2,84 | 2,92 | 2,82% | 490,00 |
| 21.01.2025 | 2,86 | 2,89 | 2,79 | 2,84 | 1,07% | - |
| 20.01.2025 | 2,75 | 2,90 | 2,74 | 2,81 | 2,18% | 22.000,00 |
| 17.01.2025 | 2,82 | 2,85 | 2,74 | 2,75 | -2,48% | - |
| 16.01.2025 | 2,72 | 2,85 | 2,71 | 2,82 | 3,68% | 18.689,00 |
| 15.01.2025 | 2,75 | 2,76 | 2,71 | 2,72 | -2,16% | - |
| 14.01.2025 | 2,84 | 2,84 | 2,54 | 2,78 | -2,11% | - |
| 13.01.2025 | 2,64 | 2,84 | 2,63 | 2,84 | 7,58% | - |
| 10.01.2025 | 2,64 | 2,67 | 2,63 | 2,64 | 0,00% | - |
| 09.01.2025 | 2,64 | 2,65 | 2,63 | 2,64 | 0,00% | - |
| 08.01.2025 | 2,82 | 2,84 | 2,39 | 2,64 | -6,38% | - |
| 07.01.2025 | 2,94 | 2,95 | 2,77 | 2,82 | -3,75% | 12.200,00 |
| 06.01.2025 | 2,85 | 2,99 | 2,85 | 2,93 | 2,81% | 15.885,00 |
| 03.01.2025 | 2,77 | 2,97 | 2,76 | 2,85 | 2,89% | - |
| 02.01.2025 | 2,71 | 2,80 | 2,62 | 2,77 | 2,21% | - |
| 30.12.2024 | 2,64 | 2,77 | 2,61 | 2,71 | 3,04% | 16.795,00 |
| 27.12.2024 | 2,65 | 2,65 | 2,60 | 2,63 | -0,75% | 2.030,00 |
| 23.12.2024 | 2,62 | 2,65 | 2,59 | 2,65 | 1,15% | 6.520,00 |
| 20.12.2024 | 2,60 | 2,63 | 2,53 | 2,62 | 0,77% | 14.006,00 |
| 19.12.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,00% | - |
| 18.12.2024 | 2,68 | 2,70 | 2,51 | 2,60 | -2,99% | 116.000,00 |
| 17.12.2024 | 2,70 | 2,71 | 2,67 | 2,68 | -0,74% | 10.500,00 |
| 16.12.2024 | 2,63 | 2,75 | 2,63 | 2,70 | 2,66% | 26.100,00 |
| 13.12.2024 | 2,67 | 2,70 | 2,61 | 2,63 | -1,50% | - |
| 12.12.2024 | 2,57 | 2,75 | 2,57 | 2,67 | 3,49% | 520,00 |
| 11.12.2024 | 2,57 | 2,61 | 2,54 | 2,58 | 0,78% | 5.000,00 |
| 10.12.2024 | 2,66 | 2,68 | 2,54 | 2,56 | -3,76% | 7.900,00 |
| 09.12.2024 | 2,66 | 2,83 | 2,54 | 2,66 | 0,38% | - |
| 06.12.2024 | 2,60 | 2,65 | 2,56 | 2,65 | 1,92% | 12.400,00 |
| 05.12.2024 | 2,33 | 2,64 | 2,15 | 2,60 | 11,11% | 2.000,00 |
| 04.12.2024 | 2,27 | 2,55 | 2,13 | 2,34 | 2,63% | - |
| 03.12.2024 | 2,54 | 2,55 | 2,27 | 2,28 | -10,24% | - |
| 02.12.2024 | 2,62 | 2,64 | 2,51 | 2,54 | -3,05% | - |
| 29.11.2024 | 2,65 | 2,74 | 2,57 | 2,62 | -0,76% | 20.250,00 |
| 28.11.2024 | 2,72 | 2,72 | 2,62 | 2,64 | -2,94% | - |
| 27.11.2024 | 2,72 | 2,74 | 2,71 | 2,72 | 0,00% | 10.450,00 |
| 26.11.2024 | 2,71 | 2,79 | 2,66 | 2,72 | 0,00% | - |
| 25.11.2024 | 2,71 | 2,73 | 2,63 | 2,72 | 1,49% | 23.180,00 |
| 22.11.2024 | 2,64 | 2,71 | 2,64 | 2,68 | 1,52% | 61.500,00 |
| 21.11.2024 | 2,70 | 2,77 | 2,62 | 2,64 | -2,22% | 40.000,00 |
| 20.11.2024 | 2,84 | 2,91 | 2,64 | 2,70 | -2,17% | - |
| 19.11.2024 | 2,64 | 2,79 | 2,64 | 2,76 | 4,15% | 29.200,00 |
| 18.11.2024 | 2,68 | 2,76 | 2,55 | 2,65 | -1,85% | 36.240,00 |
| 15.11.2024 | 2,70 | 2,71 | 2,65 | 2,70 | 0,00% | - |
| 14.11.2024 | 2,74 | 2,79 | 2,63 | 2,70 | -1,46% | - |
| 13.11.2024 | 2,72 | 2,76 | 2,66 | 2,74 | 0,74% | - |
| 12.11.2024 | 2,72 | 2,73 | 2,64 | 2,72 | 0,00% | - |
| 11.11.2024 | 2,72 | 2,79 | 2,67 | 2,72 | 0,00% | - |
| 08.11.2024 | 2,64 | 2,74 | 2,58 | 2,72 | 3,03% | - |
| 07.11.2024 | 2,70 | 2,72 | 2,59 | 2,64 | -2,22% | 91.634,00 |
| 06.11.2024 | 2,68 | 2,78 | 2,61 | 2,70 | 0,75% | - |
| 05.11.2024 | 2,64 | 2,70 | 2,60 | 2,68 | 1,52% | - |
| 04.11.2024 | 2,81 | 2,82 | 2,64 | 2,64 | -4,69% | - |
| 01.11.2024 | 2,97 | 3,06 | 2,66 | 2,77 | -6,73% | 11.500,00 |
| 31.10.2024 | 2,92 | 2,97 | 2,74 | 2,97 | 1,71% | 23.000,00 |
| 30.10.2024 | 2,60 | 2,98 | 2,57 | 2,92 | 11,88% | - |
| 29.10.2024 | 2,62 | 2,63 | 2,60 | 2,61 | -0,38% | - |
| 28.10.2024 | 2,59 | 2,78 | 2,54 | 2,62 | 1,16% | - |
| 25.10.2024 | 2,54 | 2,59 | 2,54 | 2,59 | 1,97% | 8.500,00 |
| 24.10.2024 | 2,53 | 2,66 | 2,43 | 2,54 | 0,00% | - |
| 23.10.2024 | 2,45 | 2,66 | 2,42 | 2,54 | 3,67% | 11.200,00 |
| 22.10.2024 | 2,49 | 2,49 | 2,38 | 2,45 | -1,61% | - |
| 21.10.2024 | 2,34 | 2,49 | 2,30 | 2,49 | 6,41% | - |
| 18.10.2024 | 2,34 | 2,38 | 2,30 | 2,34 | 0,00% | 21.780,00 |