2,780€
14,40%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,41 | 2,90 | 2,40 | 2,79 | 14,81% | 101.234,00 |
| 14.08.2025 | 2,38 | 2,46 | 2,27 | 2,43 | 5,19% | 9.573,00 |
| 13.08.2025 | 2,18 | 2,32 | 2,18 | 2,31 | 1,76% | 2.878,00 |
| 12.08.2025 | 2,25 | 2,36 | 2,20 | 2,27 | -0,44% | 4.819,00 |
| 11.08.2025 | 2,30 | 2,30 | 2,16 | 2,28 | 2,70% | 6.149,00 |
| 08.08.2025 | 2,32 | 2,34 | 2,14 | 2,22 | 0,45% | 7.431,00 |
| 07.08.2025 | 2,33 | 2,42 | 2,21 | 2,21 | -6,36% | 143,00 |
| 06.08.2025 | 2,31 | 2,42 | 2,24 | 2,36 | 2,16% | 3.839,00 |
| 05.08.2025 | 2,14 | 2,38 | 2,14 | 2,31 | 3,13% | 3.559,00 |
| 04.08.2025 | 2,13 | 2,33 | 2,13 | 2,24 | -2,61% | 10.105,00 |
| 01.08.2025 | 2,26 | 2,33 | 2,26 | 2,30 | 1,77% | 1.946,00 |
| 31.07.2025 | 2,23 | 2,34 | 2,20 | 2,26 | 1,80% | 2.117,00 |
| 30.07.2025 | 2,22 | 2,22 | 2,16 | 2,22 | 0,45% | 2.971,00 |
| 29.07.2025 | 2,30 | 2,30 | 2,16 | 2,21 | -5,15% | 13.012,00 |
| 28.07.2025 | 2,29 | 2,40 | 2,18 | 2,33 | 5,91% | 13.351,00 |
| 25.07.2025 | 2,20 | 2,36 | 2,02 | 2,20 | 4,27% | 31.871,00 |
| 24.07.2025 | 2,31 | 2,36 | 1,98 | 2,11 | -7,86% | 16.697,00 |
| 23.07.2025 | 2,18 | 2,48 | 2,18 | 2,29 | 1,33% | 18.916,00 |
| 22.07.2025 | 2,33 | 2,34 | 2,26 | 2,26 | -4,24% | 1.894,00 |
| 21.07.2025 | 2,46 | 2,46 | 2,30 | 2,36 | -1,26% | 7.694,00 |
| 18.07.2025 | 2,16 | 2,48 | 2,16 | 2,39 | 8,14% | 5.042,00 |
| 17.07.2025 | 2,34 | 2,34 | 2,16 | 2,21 | -0,45% | 6.883,00 |
| 16.07.2025 | 2,24 | 2,36 | 2,18 | 2,22 | -3,48% | 9.649,00 |
| 15.07.2025 | 2,14 | 2,36 | 2,14 | 2,30 | 2,22% | 4.908,00 |
| 14.07.2025 | 2,28 | 2,34 | 2,14 | 2,25 | 2,27% | 15.801,00 |
| 11.07.2025 | 2,10 | 2,26 | 2,10 | 2,20 | 5,77% | 40.191,00 |
| 10.07.2025 | 2,18 | 2,23 | 2,04 | 2,08 | -3,26% | 23.442,00 |
| 09.07.2025 | 2,14 | 2,28 | 2,08 | 2,15 | 1,42% | 5.592,00 |
| 08.07.2025 | 2,24 | 2,26 | 2,07 | 2,12 | -3,20% | 20.617,00 |
| 07.07.2025 | 2,44 | 2,52 | 2,09 | 2,19 | -11,69% | 46.581,00 |
| 04.07.2025 | 2,61 | 2,68 | 2,36 | 2,48 | -4,98% | 22.552,00 |
| 03.07.2025 | 2,66 | 2,76 | 2,55 | 2,61 | -1,14% | 3.524,00 |
| 02.07.2025 | 2,76 | 2,76 | 2,48 | 2,64 | 0,76% | 1.023,00 |
| 01.07.2025 | 2,64 | 2,76 | 2,48 | 2,62 | -2,96% | 177,00 |
| 30.06.2025 | 2,80 | 2,80 | 2,62 | 2,70 | -0,37% | 1.863,00 |
| 27.06.2025 | 2,71 | 2,74 | 2,62 | 2,71 | 0,37% | 3.291,00 |
| 26.06.2025 | 2,74 | 2,78 | 2,62 | 2,70 | 0,00% | 2.990,00 |
| 25.06.2025 | 2,70 | 2,72 | 2,62 | 2,70 | 0,75% | 429,00 |
| 24.06.2025 | 2,68 | 2,74 | 2,63 | 2,68 | -0,37% | 59,00 |
| 23.06.2025 | 2,62 | 2,86 | 2,62 | 2,69 | -1,82% | 1.575,00 |
| 20.06.2025 | 2,80 | 2,86 | 2,62 | 2,74 | 3,79% | 4.050,00 |
| 19.06.2025 | 2,62 | 2,71 | 2,62 | 2,64 | -1,12% | 96,00 |
| 18.06.2025 | 2,67 | 2,69 | 2,63 | 2,67 | -0,37% | 78,00 |
| 17.06.2025 | 2,65 | 2,74 | 2,64 | 2,68 | 1,52% | 889,00 |
| 16.06.2025 | 2,60 | 2,74 | 2,59 | 2,64 | 0,00% | 1.439,00 |
| 13.06.2025 | 2,60 | 2,66 | 2,54 | 2,64 | 3,53% | 4.313,00 |
| 12.06.2025 | 2,58 | 2,64 | 2,55 | 2,55 | -0,78% | 222,00 |
| 11.06.2025 | 2,66 | 2,68 | 2,50 | 2,57 | 1,18% | 4.899,00 |
| 10.06.2025 | 2,61 | 2,68 | 2,52 | 2,54 | -0,39% | 2.408,00 |
| 09.06.2025 | 2,60 | 2,63 | 2,50 | 2,55 | -0,78% | 1.780,00 |
| 06.06.2025 | 2,68 | 2,74 | 2,50 | 2,57 | -3,02% | 12.923,00 |
| 05.06.2025 | 2,68 | 2,68 | 2,62 | 2,65 | 0,00% | 2.653,00 |
| 04.06.2025 | 2,64 | 2,68 | 2,62 | 2,65 | 0,00% | 1.380,00 |
| 03.06.2025 | 2,62 | 2,67 | 2,60 | 2,65 | -0,75% | 4.034,00 |
| 02.06.2025 | 2,80 | 2,80 | 2,62 | 2,67 | -2,20% | 3.152,00 |
| 30.05.2025 | 2,77 | 2,77 | 2,66 | 2,73 | -3,19% | 1.737,00 |
| 29.05.2025 | 2,74 | 2,88 | 2,66 | 2,82 | 2,92% | 3.655,00 |
| 28.05.2025 | 2,96 | 2,96 | 2,70 | 2,74 | -2,14% | 2.501,00 |
| 27.05.2025 | 2,80 | 2,96 | 2,64 | 2,80 | 1,08% | 792,00 |
| 26.05.2025 | 2,96 | 2,96 | 2,75 | 2,77 | -2,46% | 2.208,00 |
| 23.05.2025 | 2,94 | 2,94 | 2,72 | 2,84 | 1,07% | 1.619,00 |
| 22.05.2025 | 3,06 | 3,06 | 2,68 | 2,81 | -1,06% | 3.667,00 |
| 21.05.2025 | 2,88 | 2,96 | 2,72 | 2,84 | 0,71% | 395,00 |
| 20.05.2025 | 2,92 | 2,98 | 2,82 | 2,82 | -2,08% | 2.372,00 |
| 19.05.2025 | 3,10 | 3,10 | 2,72 | 2,88 | -1,37% | 670,00 |
| 16.05.2025 | 3,18 | 3,18 | 2,82 | 2,92 | -4,89% | 5.916,00 |
| 15.05.2025 | 2,72 | 3,28 | 2,62 | 3,07 | 12,87% | 11.534,00 |
| 14.05.2025 | 2,76 | 2,86 | 2,72 | 2,72 | -1,81% | 4.282,00 |
| 13.05.2025 | 2,74 | 2,84 | 2,67 | 2,77 | 3,75% | 2.776,00 |
| 12.05.2025 | 2,66 | 2,74 | 2,58 | 2,67 | 0,38% | 2.824,00 |
| 09.05.2025 | 2,67 | 2,74 | 2,66 | 2,66 | -0,75% | 190,00 |
| 08.05.2025 | 2,70 | 2,78 | 2,68 | 2,68 | -1,11% | 349,00 |
| 07.05.2025 | 2,86 | 2,86 | 2,58 | 2,71 | -0,37% | 716,00 |
| 06.05.2025 | 2,69 | 2,88 | 2,58 | 2,72 | 0,74% | 654,00 |
| 05.05.2025 | 2,70 | 2,82 | 2,58 | 2,70 | 1,12% | 723,00 |
| 02.05.2025 | 2,88 | 2,88 | 2,62 | 2,67 | -2,20% | 3.712,00 |
| 30.04.2025 | 2,78 | 2,79 | 2,66 | 2,73 | -1,44% | - |
| 29.04.2025 | 2,84 | 2,85 | 2,74 | 2,77 | -3,15% | 556,00 |
| 28.04.2025 | 2,94 | 2,94 | 2,78 | 2,86 | 0,35% | 69,00 |
| 25.04.2025 | 3,00 | 3,00 | 2,76 | 2,85 | -0,35% | 1.061,00 |
| 24.04.2025 | 2,86 | 2,88 | 2,80 | 2,86 | 0,00% | 1.374,00 |
| 23.04.2025 | 2,87 | 2,96 | 2,82 | 2,86 | 1,06% | 1.274,00 |
| 22.04.2025 | 3,02 | 3,02 | 2,72 | 2,83 | 1,80% | 1.744,00 |
| 17.04.2025 | 2,76 | 2,90 | 2,70 | 2,78 | 2,96% | 4.907,00 |
| 16.04.2025 | 2,76 | 2,78 | 2,70 | 2,70 | -2,17% | 570,00 |
| 15.04.2025 | 2,69 | 2,88 | 2,69 | 2,76 | 2,99% | 1.446,00 |
| 14.04.2025 | 2,90 | 2,90 | 2,57 | 2,68 | -3,25% | 5.436,00 |
| 11.04.2025 | 2,76 | 2,90 | 2,62 | 2,77 | 0,36% | 2.648,00 |
| 10.04.2025 | 2,88 | 2,90 | 2,62 | 2,76 | -2,47% | 2.371,00 |
| 09.04.2025 | 2,70 | 2,94 | 2,52 | 2,83 | 5,20% | 9.698,00 |
| 08.04.2025 | 2,64 | 2,88 | 2,59 | 2,69 | 1,89% | 4.843,00 |
| 07.04.2025 | 2,86 | 2,86 | 2,38 | 2,64 | -11,71% | 8.293,00 |
| 04.04.2025 | 3,10 | 3,10 | 2,90 | 2,99 | -3,55% | 7.266,00 |
| 03.04.2025 | 3,02 | 3,16 | 3,02 | 3,10 | 1,97% | 2.528,00 |
| 02.04.2025 | 3,32 | 3,32 | 3,04 | 3,04 | -4,10% | 170,00 |
| 01.04.2025 | 3,07 | 3,24 | 3,07 | 3,17 | 3,26% | 4.297,00 |
| 31.03.2025 | 3,30 | 3,30 | 3,00 | 3,07 | -1,29% | 1.431,00 |
| 28.03.2025 | 3,20 | 3,32 | 3,11 | 3,11 | -3,72% | 2.145,00 |
| 27.03.2025 | 3,28 | 3,34 | 3,02 | 3,23 | -1,82% | 2.496,00 |
| 26.03.2025 | 3,20 | 3,38 | 3,20 | 3,29 | 1,23% | 6.322,00 |