2,620€
-2,96%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |