2,780€
5,30%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,64 | 2,73 | 2,58 | 2,72 | 3,03% | 222,00 |
| 05.02.2025 | 2,72 | 2,78 | 2,64 | 2,64 | -2,94% | 449,00 |
| 04.02.2025 | 2,59 | 2,78 | 2,59 | 2,72 | 3,42% | 526,00 |
| 03.02.2025 | 2,66 | 2,76 | 2,52 | 2,63 | -1,50% | 5.485,00 |
| 31.01.2025 | 2,67 | 2,71 | 2,64 | 2,67 | 0,38% | 100,00 |
| 30.01.2025 | 2,70 | 2,72 | 2,62 | 2,66 | -0,37% | 973,00 |
| 29.01.2025 | 2,67 | 2,74 | 2,62 | 2,67 | 1,14% | 1.662,00 |
| 28.01.2025 | 2,67 | 2,74 | 2,60 | 2,64 | 0,38% | 410,00 |
| 27.01.2025 | 2,56 | 2,70 | 2,50 | 2,63 | -1,13% | 392,00 |
| 24.01.2025 | 2,80 | 2,80 | 2,63 | 2,66 | -4,66% | 486,00 |
| 23.01.2025 | 2,92 | 2,96 | 2,74 | 2,79 | -5,10% | 3.300,00 |
| 22.01.2025 | 2,84 | 2,96 | 2,80 | 2,94 | 3,52% | 4.814,00 |
| 21.01.2025 | 2,80 | 3,00 | 2,76 | 2,84 | 1,43% | 3.880,00 |
| 20.01.2025 | 2,75 | 3,00 | 2,50 | 2,80 | 0,36% | 6.315,00 |
| 17.01.2025 | 2,82 | 2,90 | 2,68 | 2,79 | -1,41% | 702,00 |
| 16.01.2025 | 2,72 | 2,83 | 2,66 | 2,83 | 4,04% | 5.471,00 |
| 15.01.2025 | 2,75 | 2,78 | 2,66 | 2,72 | -1,09% | 1.392,00 |
| 14.01.2025 | 2,84 | 2,90 | 2,64 | 2,75 | -3,17% | 3.695,00 |
| 13.01.2025 | 2,64 | 2,90 | 2,64 | 2,84 | 7,58% | 191,00 |
| 10.01.2025 | 2,64 | 2,72 | 2,52 | 2,64 | 0,00% | 2.203,00 |
| 09.01.2025 | 2,64 | 2,65 | 2,63 | 2,64 | 0,00% | - |
| 08.01.2025 | 2,82 | 3,00 | 2,56 | 2,64 | -6,38% | 3.087,00 |
| 07.01.2025 | 2,94 | 2,95 | 2,72 | 2,82 | -4,73% | 1.993,00 |
| 06.01.2025 | 2,89 | 3,00 | 2,80 | 2,96 | 4,59% | 6.232,00 |
| 03.01.2025 | 2,77 | 2,97 | 2,76 | 2,83 | 2,17% | 1.181,00 |
| 02.01.2025 | 2,63 | 2,83 | 2,62 | 2,77 | 2,97% | 1.638,00 |
| 30.12.2024 | 2,64 | 2,74 | 2,58 | 2,69 | 2,28% | 302,00 |
| 27.12.2024 | 2,65 | 2,70 | 2,58 | 2,63 | -0,75% | 1.321,00 |
| 23.12.2024 | 2,62 | 2,70 | 2,56 | 2,65 | 1,92% | 4.099,00 |
| 20.12.2024 | 2,60 | 2,64 | 2,52 | 2,60 | 0,00% | 522,00 |
| 19.12.2024 | 2,60 | 2,61 | 2,54 | 2,60 | 0,00% | 2,00 |
| 18.12.2024 | 2,69 | 2,71 | 2,53 | 2,60 | -3,35% | 400,00 |
| 17.12.2024 | 2,71 | 2,72 | 2,64 | 2,69 | -0,74% | 538,00 |
| 16.12.2024 | 2,66 | 2,75 | 2,60 | 2,71 | 1,88% | 2.758,00 |
| 13.12.2024 | 2,70 | 2,70 | 2,60 | 2,66 | -1,48% | 500,00 |
| 12.12.2024 | 2,58 | 2,76 | 2,57 | 2,70 | 5,88% | 8.765,00 |
| 11.12.2024 | 2,57 | 2,64 | 2,55 | 2,55 | -0,39% | 196,00 |
| 10.12.2024 | 2,66 | 2,68 | 2,54 | 2,56 | -2,66% | 1.446,00 |
| 09.12.2024 | 2,66 | 2,81 | 2,56 | 2,63 | 1,15% | 2.512,00 |
| 06.12.2024 | 2,52 | 2,72 | 2,50 | 2,60 | 0,00% | 2.314,00 |
| 05.12.2024 | 2,33 | 2,65 | 2,27 | 2,60 | 11,59% | 4.357,00 |
| 04.12.2024 | 2,27 | 2,54 | 2,13 | 2,33 | 1,30% | 3.099,00 |
| 03.12.2024 | 2,54 | 2,54 | 2,20 | 2,30 | -8,37% | 10.337,00 |
| 02.12.2024 | 2,62 | 2,64 | 2,51 | 2,51 | -4,20% | 750,00 |
| 29.11.2024 | 2,65 | 2,76 | 2,52 | 2,62 | -2,24% | 12.566,00 |
| 28.11.2024 | 2,70 | 2,76 | 2,56 | 2,68 | -1,47% | 1.961,00 |
| 27.11.2024 | 2,72 | 2,74 | 2,68 | 2,72 | 0,00% | 2.500,00 |
| 26.11.2024 | 2,68 | 2,73 | 2,65 | 2,72 | 0,00% | 997,00 |
| 25.11.2024 | 2,71 | 2,74 | 2,60 | 2,72 | 0,37% | 5.992,00 |
| 22.11.2024 | 2,64 | 2,72 | 2,62 | 2,71 | 2,65% | 1.118,00 |
| 21.11.2024 | 2,70 | 2,76 | 2,56 | 2,64 | -2,22% | 3.954,00 |
| 20.11.2024 | 2,90 | 2,96 | 2,62 | 2,70 | -2,17% | 3.005,00 |
| 19.11.2024 | 2,64 | 2,79 | 2,64 | 2,76 | 4,55% | 1.050,00 |
| 18.11.2024 | 2,66 | 2,80 | 2,54 | 2,64 | -2,22% | 4.911,00 |
| 15.11.2024 | 2,70 | 2,78 | 2,60 | 2,70 | 0,00% | 1.356,00 |
| 14.11.2024 | 2,76 | 2,84 | 2,58 | 2,70 | -2,17% | 2.231,00 |
| 13.11.2024 | 2,72 | 2,80 | 2,62 | 2,76 | 1,47% | 1.046,00 |
| 12.11.2024 | 2,73 | 2,78 | 2,62 | 2,72 | -0,37% | 2.832,00 |
| 11.11.2024 | 2,72 | 2,84 | 2,62 | 2,73 | -0,36% | 1.377,00 |
| 08.11.2024 | 2,64 | 2,80 | 2,60 | 2,74 | 3,79% | 3.483,00 |
| 07.11.2024 | 2,70 | 2,78 | 2,54 | 2,64 | -0,75% | 1.369,00 |
| 06.11.2024 | 2,68 | 2,72 | 2,56 | 2,66 | 0,76% | 721,00 |
| 05.11.2024 | 2,64 | 2,71 | 2,58 | 2,64 | -0,75% | 543,00 |
| 04.11.2024 | 2,82 | 2,88 | 2,60 | 2,66 | -3,62% | 4.995,00 |
| 01.11.2024 | 3,02 | 3,18 | 2,64 | 2,76 | -8,61% | 2.509,00 |
| 31.10.2024 | 2,92 | 3,15 | 2,64 | 3,02 | 3,42% | 11.899,00 |
| 30.10.2024 | 2,61 | 3,02 | 2,57 | 2,92 | 11,88% | 23.715,00 |
| 29.10.2024 | 2,62 | 2,76 | 2,46 | 2,61 | -0,38% | 3.520,00 |
| 28.10.2024 | 2,57 | 2,78 | 2,56 | 2,62 | 1,95% | 4.733,00 |
| 25.10.2024 | 2,54 | 2,64 | 2,52 | 2,57 | 1,18% | 1.503,00 |
| 24.10.2024 | 2,53 | 2,72 | 2,21 | 2,54 | 0,40% | 12.250,00 |
| 23.10.2024 | 2,46 | 2,70 | 2,34 | 2,53 | 2,43% | 14.024,00 |
| 22.10.2024 | 2,51 | 2,51 | 2,39 | 2,47 | -1,59% | 2.308,00 |
| 21.10.2024 | 2,34 | 2,54 | 2,28 | 2,51 | 5,46% | 9.763,00 |
| 18.10.2024 | 2,34 | 2,40 | 2,29 | 2,38 | 2,15% | 5.284,00 |
| 17.10.2024 | 2,30 | 2,36 | 2,28 | 2,33 | 0,43% | 5.213,00 |
| 16.10.2024 | 2,26 | 2,32 | 2,20 | 2,32 | 2,20% | 6.426,00 |
| 15.10.2024 | 2,31 | 2,31 | 2,23 | 2,27 | -1,30% | 1.380,00 |
| 14.10.2024 | 2,19 | 2,31 | 2,15 | 2,30 | 4,07% | 9.180,00 |
| 11.10.2024 | 2,19 | 2,24 | 2,15 | 2,21 | -1,34% | 1.806,00 |
| 10.10.2024 | 2,19 | 2,26 | 2,16 | 2,24 | 0,00% | 10.976,00 |
| 09.10.2024 | 2,24 | 2,32 | 2,20 | 2,24 | 0,00% | 1.069,00 |
| 08.10.2024 | 2,24 | 2,24 | 2,20 | 2,24 | 0,90% | 904,00 |
| 07.10.2024 | 2,24 | 2,30 | 2,19 | 2,22 | -1,33% | 827,00 |
| 04.10.2024 | 2,23 | 2,30 | 2,20 | 2,25 | -0,44% | 1.111,00 |
| 03.10.2024 | 2,24 | 2,27 | 2,20 | 2,26 | 0,00% | 515,00 |
| 02.10.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 0,89% | 3.509,00 |
| 01.10.2024 | 2,20 | 2,26 | 2,16 | 2,24 | 1,36% | 1.041,00 |
| 30.09.2024 | 2,28 | 2,34 | 2,16 | 2,21 | -3,91% | 1.881,00 |
| 27.09.2024 | 2,30 | 2,34 | 2,16 | 2,30 | 0,44% | 1.696,00 |
| 26.09.2024 | 2,29 | 2,34 | 1,95 | 2,29 | 2,23% | 3.258,00 |
| 25.09.2024 | 2,22 | 2,28 | 2,20 | 2,24 | -0,44% | 2.031,00 |
| 24.09.2024 | 2,26 | 2,28 | 2,20 | 2,25 | 0,00% | 3.084,00 |
| 23.09.2024 | 2,22 | 2,30 | 1,94 | 2,25 | 3,21% | 2.036,00 |
| 20.09.2024 | 2,24 | 2,29 | 1,93 | 2,18 | -2,68% | 2.591,00 |
| 19.09.2024 | 2,26 | 2,30 | 2,21 | 2,24 | -0,88% | 1.500,00 |
| 18.09.2024 | 2,26 | 2,30 | 2,26 | 2,26 | 0,00% | 89,00 |
| 17.09.2024 | 2,31 | 2,32 | 2,17 | 2,26 | -0,44% | 3.356,00 |
| 16.09.2024 | 2,26 | 2,30 | 2,24 | 2,27 | 0,44% | 40,00 |
| 13.09.2024 | 2,30 | 2,33 | 1,94 | 2,26 | -1,74% | - |