2,770€
0,36%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 3,24 | 3,36 | 3,20 | 3,25 | 0,31% | 3.259,00 |
| 24.03.2025 | 3,26 | 3,34 | 3,14 | 3,24 | -0,61% | 5.073,00 |
| 21.03.2025 | 3,28 | 3,30 | 3,20 | 3,26 | -1,81% | 2.091,00 |
| 20.03.2025 | 3,14 | 3,42 | 3,11 | 3,32 | 5,40% | 10.955,00 |
| 19.03.2025 | 3,12 | 3,28 | 3,04 | 3,15 | 0,96% | 27.205,00 |
| 18.03.2025 | 3,12 | 3,18 | 3,00 | 3,12 | -0,64% | 4.604,00 |
| 17.03.2025 | 2,96 | 3,14 | 2,96 | 3,14 | 6,08% | 14.485,00 |
| 14.03.2025 | 2,82 | 3,00 | 2,79 | 2,96 | 4,59% | 4.171,00 |
| 13.03.2025 | 2,76 | 2,88 | 2,70 | 2,83 | 4,81% | 1.912,00 |
| 12.03.2025 | 2,66 | 2,71 | 2,62 | 2,70 | 1,12% | 530,00 |
| 11.03.2025 | 2,76 | 2,86 | 2,64 | 2,67 | -4,64% | 4.929,00 |
| 10.03.2025 | 2,80 | 2,84 | 2,74 | 2,80 | 1,45% | 2.836,00 |
| 07.03.2025 | 2,76 | 2,82 | 2,74 | 2,76 | -1,43% | 42,00 |
| 06.03.2025 | 2,76 | 2,90 | 2,68 | 2,80 | 1,45% | 2.836,00 |
| 05.03.2025 | 2,54 | 2,84 | 2,54 | 2,76 | 5,75% | 804,00 |
| 04.03.2025 | 2,62 | 2,75 | 2,56 | 2,61 | -3,69% | 6.737,00 |
| 03.03.2025 | 3,02 | 3,02 | 2,70 | 2,71 | -8,14% | 1.012,00 |
| 28.02.2025 | 2,98 | 3,02 | 2,90 | 2,95 | -1,01% | 672,00 |
| 27.02.2025 | 2,90 | 3,04 | 2,82 | 2,98 | 3,83% | 5.907,00 |
| 26.02.2025 | 2,87 | 2,98 | 2,80 | 2,87 | 0,70% | 1.493,00 |
| 25.02.2025 | 2,95 | 2,95 | 2,76 | 2,85 | -3,06% | 9.333,00 |
| 24.02.2025 | 3,00 | 3,10 | 2,90 | 2,94 | -1,34% | 2.272,00 |
| 21.02.2025 | 2,96 | 3,10 | 2,88 | 2,98 | 0,68% | 8.145,00 |
| 20.02.2025 | 3,00 | 3,15 | 2,88 | 2,96 | 1,37% | 2.131,00 |
| 19.02.2025 | 2,94 | 2,98 | 2,88 | 2,92 | -0,68% | 945,00 |
| 18.02.2025 | 2,95 | 3,02 | 2,88 | 2,94 | 0,34% | 278,00 |
| 17.02.2025 | 2,98 | 3,00 | 2,88 | 2,93 | 0,34% | 11.943,00 |
| 14.02.2025 | 2,93 | 2,98 | 2,89 | 2,92 | -0,68% | 1.307,00 |
| 13.02.2025 | 2,92 | 3,00 | 2,86 | 2,94 | 0,68% | 4.658,00 |
| 12.02.2025 | 2,93 | 3,16 | 2,88 | 2,92 | -0,34% | 20.392,00 |
| 11.02.2025 | 2,90 | 2,96 | 2,86 | 2,93 | 1,03% | 1.842,00 |
| 10.02.2025 | 2,74 | 2,96 | 2,74 | 2,90 | 5,84% | 3.222,00 |
| 07.02.2025 | 2,78 | 2,78 | 2,68 | 2,74 | 0,74% | 915,00 |
| 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 |