2,160€
11,34%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,12 | 2,36 | 2,10 | 2,16 | 11,34% | - |
| 16.12.2025 | 1,98 | 2,29 | 1,94 | 1,94 | 0,00% | - |
| 15.12.2025 | 2,01 | 2,01 | 1,94 | 1,94 | -3,00% | 18.400,00 |
| 12.12.2025 | 2,01 | 2,04 | 1,89 | 2,00 | 0,00% | - |
| 11.12.2025 | 2,01 | 2,01 | 1,96 | 2,00 | 0,00% | - |
| 10.12.2025 | 2,00 | 2,00 | 1,98 | 2,00 | 0,50% | - |
| 09.12.2025 | 2,08 | 2,09 | 1,97 | 1,99 | -2,45% | - |
| 08.12.2025 | 2,08 | 2,10 | 2,04 | 2,04 | -3,32% | - |
| 05.12.2025 | 2,13 | 2,17 | 2,06 | 2,11 | 2,43% | - |
| 04.12.2025 | 2,00 | 2,17 | 1,98 | 2,06 | 5,64% | - |
| 03.12.2025 | 2,01 | 2,02 | 1,95 | 1,95 | 0,00% | - |
| 02.12.2025 | 2,23 | 2,23 | 1,95 | 1,95 | -9,72% | 55.000,00 |
| 01.12.2025 | 2,23 | 2,28 | 2,16 | 2,16 | 0,00% | - |
| 28.11.2025 | 2,23 | 2,25 | 2,16 | 2,16 | 0,00% | - |
| 27.11.2025 | 2,25 | 2,33 | 2,16 | 2,16 | 5,88% | - |
| 26.11.2025 | 2,26 | 2,31 | 1,95 | 2,04 | -10,13% | - |
| 25.11.2025 | 2,44 | 2,47 | 2,21 | 2,27 | -3,81% | - |
| 24.11.2025 | 2,52 | 2,52 | 2,36 | 2,36 | -5,60% | 37,00 |
| 21.11.2025 | 2,43 | 2,52 | 2,42 | 2,50 | 5,93% | 8,00 |
| 20.11.2025 | 2,43 | 2,48 | 2,36 | 2,36 | -0,84% | - |
| 19.11.2025 | 2,46 | 2,51 | 2,38 | 2,38 | -0,83% | - |
| 18.11.2025 | 2,52 | 2,58 | 2,40 | 2,40 | -2,44% | - |
| 17.11.2025 | 2,51 | 2,55 | 2,46 | 2,46 | -0,81% | - |
| 14.11.2025 | 2,50 | 2,55 | 2,46 | 2,48 | 0,81% | - |
| 13.11.2025 | 2,54 | 2,57 | 2,45 | 2,46 | 0,00% | - |
| 12.11.2025 | 2,53 | 2,56 | 2,46 | 2,46 | -0,81% | - |
| 11.11.2025 | 2,55 | 2,57 | 2,45 | 2,48 | 0,81% | - |
| 10.11.2025 | 2,56 | 2,60 | 2,44 | 2,46 | -0,81% | - |
| 07.11.2025 | 2,53 | 2,58 | 2,48 | 2,48 | 0,00% | - |
| 06.11.2025 | 2,56 | 2,58 | 2,48 | 2,48 | 0,00% | - |
| 05.11.2025 | 2,57 | 2,59 | 2,48 | 2,48 | -1,59% | - |
| 04.11.2025 | 2,56 | 2,64 | 2,52 | 2,52 | 1,61% | - |
| 03.11.2025 | 2,58 | 2,63 | 2,48 | 2,48 | -1,59% | 11.000,00 |
| 31.10.2025 | 2,57 | 2,58 | 2,52 | 2,52 | -1,56% | 720,00 |
| 30.10.2025 | 2,62 | 2,62 | 2,53 | 2,56 | -0,78% | 5.250,00 |
| 29.10.2025 | 2,57 | 2,67 | 2,56 | 2,58 | 4,03% | - |
| 28.10.2025 | 2,59 | 2,59 | 2,48 | 2,48 | -2,36% | - |
| 27.10.2025 | 2,59 | 2,67 | 2,54 | 2,54 | 0,79% | - |
| 24.10.2025 | 2,52 | 2,75 | 2,48 | 2,52 | 4,13% | - |
| 23.10.2025 | 2,53 | 2,65 | 2,42 | 2,42 | -0,82% | 13.800,00 |
| 22.10.2025 | 2,39 | 2,55 | 2,39 | 2,44 | 4,27% | 17.700,00 |
| 21.10.2025 | 2,39 | 2,44 | 2,34 | 2,34 | 0,86% | - |
| 20.10.2025 | 2,33 | 2,39 | 2,32 | 2,32 | 0,00% | - |
| 17.10.2025 | 2,36 | 2,41 | 2,28 | 2,32 | 2,65% | - |
| 16.10.2025 | 2,35 | 2,36 | 2,26 | 2,26 | 0,00% | - |
| 15.10.2025 | 2,35 | 2,37 | 2,23 | 2,26 | 0,89% | 22.500,00 |
| 14.10.2025 | 2,35 | 2,40 | 2,24 | 2,24 | -1,75% | 3.300,00 |
| 13.10.2025 | 2,35 | 2,40 | 2,28 | 2,28 | 1,79% | - |
| 10.10.2025 | 2,32 | 2,35 | 2,24 | 2,24 | -0,88% | - |
| 09.10.2025 | 2,39 | 2,39 | 2,26 | 2,26 | -5,04% | 29.000,00 |
| 08.10.2025 | 2,34 | 2,42 | 2,29 | 2,38 | 6,25% | - |
| 07.10.2025 | 2,24 | 2,39 | 2,24 | 2,24 | 0,90% | - |
| 06.10.2025 | 2,46 | 2,51 | 2,22 | 2,22 | -9,76% | - |
| 03.10.2025 | 2,48 | 2,51 | 2,44 | 2,46 | 1,65% | - |
| 02.10.2025 | 2,51 | 2,52 | 2,35 | 2,42 | 0,83% | 1.760,00 |
| 01.10.2025 | 2,54 | 2,58 | 2,40 | 2,40 | -9,09% | - |
| 30.09.2025 | 2,59 | 2,67 | 2,52 | 2,64 | 3,94% | - |
| 29.09.2025 | 2,56 | 2,63 | 2,54 | 2,54 | 4,10% | 600,00 |
| 26.09.2025 | 2,51 | 2,58 | 2,44 | 2,44 | -1,21% | - |
| 25.09.2025 | 2,36 | 2,57 | 2,29 | 2,47 | 9,29% | 900,00 |
| 24.09.2025 | 2,32 | 2,45 | 2,26 | 2,26 | 0,00% | - |
| 23.09.2025 | 2,31 | 2,39 | 2,26 | 2,26 | 0,00% | - |
| 22.09.2025 | 2,31 | 2,32 | 2,23 | 2,26 | 0,00% | - |
| 19.09.2025 | 2,30 | 2,32 | 2,25 | 2,26 | 0,00% | 6.396,00 |
| 18.09.2025 | 2,32 | 2,32 | 2,25 | 2,26 | 0,00% | - |
| 17.09.2025 | 2,33 | 2,33 | 2,26 | 2,26 | 0,00% | - |
| 16.09.2025 | 2,34 | 2,36 | 2,26 | 2,26 | 0,00% | 9.500,00 |
| 15.09.2025 | 2,31 | 2,34 | 2,26 | 2,26 | 1,80% | - |
| 12.09.2025 | 2,31 | 2,33 | 2,22 | 2,22 | 0,00% | 14.700,00 |
| 11.09.2025 | 2,30 | 2,35 | 2,22 | 2,22 | 0,91% | - |
| 10.09.2025 | 2,35 | 2,37 | 2,20 | 2,20 | -2,65% | - |
| 09.09.2025 | 2,32 | 2,41 | 2,23 | 2,26 | -3,83% | - |
| 08.09.2025 | 2,31 | 2,35 | 2,29 | 2,35 | 3,07% | - |
| 05.09.2025 | 2,36 | 2,39 | 2,28 | 2,28 | 0,88% | - |
| 04.09.2025 | 2,28 | 2,35 | 2,25 | 2,26 | -1,74% | - |
| 03.09.2025 | 2,33 | 2,34 | 2,26 | 2,30 | 1,77% | - |
| 02.09.2025 | 2,35 | 2,43 | 2,22 | 2,26 | -1,74% | 11.500,00 |
| 01.09.2025 | 2,29 | 2,42 | 2,26 | 2,30 | 3,60% | - |
| 29.08.2025 | 2,31 | 2,41 | 1,91 | 2,22 | 0,00% | - |
| 28.08.2025 | 2,40 | 2,42 | 2,22 | 2,22 | -5,13% | - |
| 27.08.2025 | 2,36 | 2,44 | 2,34 | 2,34 | 2,63% | 19.000,00 |
| 26.08.2025 | 2,35 | 2,42 | 2,28 | 2,28 | -3,80% | 50.860,00 |
| 25.08.2025 | 2,51 | 2,57 | 2,26 | 2,37 | -6,69% | - |
| 22.08.2025 | 2,58 | 2,60 | 2,44 | 2,54 | -2,68% | 15.200,00 |
| 21.08.2025 | 2,56 | 2,61 | 2,51 | 2,61 | 1,16% | - |
| 20.08.2025 | 2,66 | 2,71 | 2,48 | 2,58 | -3,73% | - |
| 19.08.2025 | 2,73 | 2,79 | 2,59 | 2,68 | -2,90% | - |
| 18.08.2025 | 2,78 | 2,95 | 2,70 | 2,76 | -0,72% | 5.840,00 |
| 15.08.2025 | 2,44 | 2,91 | 2,41 | 2,78 | 13,93% | 11.312,00 |
| 14.08.2025 | 2,31 | 2,45 | 2,27 | 2,44 | 5,17% | - |
| 13.08.2025 | 2,28 | 2,35 | 2,25 | 2,32 | 1,75% | 11.780,00 |
| 12.08.2025 | 2,25 | 2,30 | 2,18 | 2,28 | 0,44% | - |
| 11.08.2025 | 2,23 | 2,30 | 2,19 | 2,27 | 2,25% | - |
| 08.08.2025 | 2,22 | 2,30 | 2,14 | 2,22 | 0,91% | - |
| 07.08.2025 | 2,34 | 2,39 | 2,15 | 2,20 | -6,38% | 17.190,00 |
| 06.08.2025 | 2,32 | 2,42 | 2,29 | 2,35 | 1,29% | 14.500,00 |
| 05.08.2025 | 2,25 | 2,38 | 2,23 | 2,32 | 3,57% | - |
| 04.08.2025 | 2,13 | 2,34 | 2,09 | 2,24 | 2,75% | 1.200,00 |
| 01.08.2025 | 2,30 | 2,33 | 2,14 | 2,18 | -3,96% | - |
| 31.07.2025 | 2,23 | 2,31 | 2,22 | 2,27 | 2,25% | - |