1,600€
5,26%
Echtzeit-Aktienkurs Companhia Energetica de Minas Gerais- CEMIG
Bid:
Ask:
Aktienkurse zur Companhia Energetica de Minas Gerais- CEMIG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,56 | 1,67 | 1,56 | 1,66 | 3,44% | - |
| 24.04.2025 | 1,57 | 1,62 | 1,56 | 1,60 | 1,59% | - |
| 23.04.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 1,94% | - |
| 22.04.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 1,31% | - |
| 17.04.2025 | 1,46 | 1,54 | 1,46 | 1,53 | 2,69% | - |
| 16.04.2025 | 1,49 | 1,52 | 1,48 | 1,49 | -1,98% | - |
| 15.04.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 0,33% | - |
| 14.04.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 0,33% | - |
| 11.04.2025 | 1,50 | 1,51 | 1,46 | 1,51 | 1,35% | - |
| 10.04.2025 | 1,55 | 1,57 | 1,46 | 1,49 | -3,57% | - |
| 09.04.2025 | 1,45 | 1,57 | 1,45 | 1,54 | 3,70% | - |
| 08.04.2025 | 1,55 | 1,56 | 1,49 | 1,49 | -2,62% | - |
| 07.04.2025 | 1,51 | 1,57 | 1,49 | 1,53 | -1,29% | - |
| 04.04.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -4,04% | - |
| 03.04.2025 | 1,55 | 1,62 | 1,53 | 1,61 | 1,26% | - |
| 02.04.2025 | 1,55 | 1,64 | 1,55 | 1,59 | -0,31% | - |
| 01.04.2025 | 1,63 | 1,65 | 1,56 | 1,60 | -2,15% | - |
| 31.03.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -2,10% | - |
| 28.03.2025 | 1,60 | 1,70 | 1,60 | 1,67 | 0,00% | - |
| 27.03.2025 | 1,69 | 1,73 | 1,66 | 1,67 | -1,48% | - |
| 26.03.2025 | 1,70 | 1,74 | 1,67 | 1,69 | 0,00% | - |
| 25.03.2025 | 1,69 | 1,76 | 1,69 | 1,69 | -1,74% | - |
| 24.03.2025 | 1,69 | 1,74 | 1,69 | 1,72 | 0,88% | - |
| 21.03.2025 | 1,73 | 1,82 | 1,69 | 1,71 | -5,54% | - |
| 20.03.2025 | 1,82 | 1,85 | 1,79 | 1,81 | -0,55% | - |
| 19.03.2025 | 1,71 | 1,83 | 1,71 | 1,82 | 1,40% | - |
| 18.03.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,99% | - |
| 17.03.2025 | 1,74 | 1,77 | 1,70 | 1,76 | 1,45% | - |
| 14.03.2025 | 1,71 | 1,80 | 1,71 | 1,73 | -2,54% | - |
| 13.03.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 1,14% | - |
| 12.03.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,29% | - |
| 11.03.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 0,00% | - |
| 10.03.2025 | 1,75 | 1,83 | 1,73 | 1,75 | -3,05% | - |
| 07.03.2025 | 1,79 | 1,82 | 1,74 | 1,81 | 0,56% | - |
| 06.03.2025 | 1,73 | 1,81 | 1,73 | 1,80 | 1,13% | - |
| 05.03.2025 | 1,75 | 1,78 | 1,72 | 1,78 | 2,01% | - |
| 04.03.2025 | 1,78 | 1,79 | 1,71 | 1,74 | -2,25% | - |
| 03.03.2025 | 1,79 | 1,83 | 1,78 | 1,78 | -1,11% | - |
| 28.02.2025 | 1,78 | 1,85 | 1,78 | 1,80 | -1,64% | - |
| 27.02.2025 | 1,83 | 1,84 | 1,75 | 1,83 | 0,27% | - |
| 26.02.2025 | 1,82 | 1,90 | 1,82 | 1,83 | -1,88% | - |
| 25.02.2025 | 1,77 | 1,88 | 1,77 | 1,86 | 1,64% | - |
| 24.02.2025 | 1,80 | 1,87 | 1,80 | 1,83 | -1,08% | - |
| 21.02.2025 | 1,81 | 1,89 | 1,81 | 1,85 | -0,27% | - |
| 20.02.2025 | 1,87 | 1,90 | 1,85 | 1,86 | -1,07% | - |
| 19.02.2025 | 1,84 | 1,91 | 1,84 | 1,88 | -1,32% | - |
| 18.02.2025 | 1,90 | 1,92 | 1,88 | 1,90 | 0,26% | - |
| 17.02.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 0,80% | - |
| 14.02.2025 | 1,82 | 1,89 | 1,80 | 1,88 | 3,30% | - |
| 13.02.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -0,82% | - |
| 12.02.2025 | 1,80 | 1,86 | 1,80 | 1,84 | -1,34% | - |
| 11.02.2025 | 1,78 | 1,87 | 1,78 | 1,86 | 1,09% | - |
| 10.02.2025 | 1,81 | 1,85 | 1,78 | 1,84 | 1,94% | - |
| 07.02.2025 | 1,76 | 1,84 | 1,76 | 1,81 | -0,55% | - |
| 06.02.2025 | 1,77 | 1,85 | 1,77 | 1,82 | 0,28% | - |
| 05.02.2025 | 1,82 | 1,85 | 1,81 | 1,81 | -1,90% | - |
| 04.02.2025 | 1,87 | 1,87 | 1,83 | 1,85 | -1,34% | - |
| 03.02.2025 | 1,80 | 1,88 | 1,80 | 1,87 | 3,89% | - |
| 31.01.2025 | 1,74 | 1,85 | 1,74 | 1,80 | 0,56% | - |
| 30.01.2025 | 1,68 | 1,80 | 1,68 | 1,79 | 2,29% | - |
| 29.01.2025 | 1,71 | 1,78 | 1,71 | 1,75 | -0,57% | - |
| 28.01.2025 | 1,69 | 1,77 | 1,69 | 1,76 | 1,73% | - |
| 27.01.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 1,76% | - |
| 24.01.2025 | 1,71 | 1,73 | 1,68 | 1,70 | 0,00% | - |
| 23.01.2025 | 1,69 | 1,72 | 1,68 | 1,70 | 0,89% | - |
| 22.01.2025 | 1,64 | 1,71 | 1,64 | 1,69 | 0,60% | - |
| 21.01.2025 | 1,61 | 1,69 | 1,61 | 1,68 | 1,52% | - |
| 20.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 17.01.2025 | 1,67 | 1,70 | 1,65 | 1,66 | 0,30% | - |
| 16.01.2025 | 1,67 | 1,73 | 1,66 | 1,66 | -3,22% | - |
| 15.01.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,70% | - |
| 14.01.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -0,89% | - |
| 13.01.2025 | 1,68 | 1,72 | 1,68 | 1,68 | 0,30% | - |
| 10.01.2025 | 1,73 | 1,77 | 1,67 | 1,68 | -4,83% | - |
| 09.01.2025 | 1,69 | 1,78 | 1,69 | 1,76 | 1,73% | - |
| 08.01.2025 | 1,77 | 1,78 | 1,71 | 1,73 | -1,14% | - |
| 07.01.2025 | 1,64 | 1,77 | 1,64 | 1,75 | 2,94% | - |
| 06.01.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 1,19% | - |
| 03.01.2025 | 1,74 | 1,75 | 1,68 | 1,68 | -3,45% | - |
| 02.01.2025 | 1,66 | 1,75 | 1,66 | 1,74 | 0,29% | - |
| 30.12.2024 | 1,70 | 1,77 | 1,70 | 1,74 | 0,87% | - |
| 27.12.2024 | 1,74 | 1,76 | 1,71 | 1,72 | 0,00% | - |
| 23.12.2024 | 1,81 | 1,82 | 1,72 | 1,72 | -1,15% | - |
| 20.12.2024 | 1,77 | 1,82 | 1,74 | 1,74 | -1,69% | - |
| 19.12.2024 | 1,71 | 1,79 | 1,70 | 1,77 | 4,12% | - |
| 18.12.2024 | 1,76 | 1,82 | 1,69 | 1,70 | -5,82% | - |
| 17.12.2024 | 1,71 | 1,82 | 1,71 | 1,81 | 2,27% | - |
| 16.12.2024 | 1,75 | 1,81 | 1,75 | 1,77 | -1,67% | - |
| 13.12.2024 | 1,76 | 1,82 | 1,76 | 1,80 | -0,83% | - |
| 12.12.2024 | 1,87 | 1,89 | 1,79 | 1,81 | -3,47% | - |
| 11.12.2024 | 1,75 | 1,89 | 1,75 | 1,88 | 3,59% | - |
| 10.12.2024 | 1,80 | 1,84 | 1,80 | 1,81 | 0,84% | - |
| 09.12.2024 | 1,75 | 1,82 | 1,75 | 1,80 | 0,56% | - |
| 06.12.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -1,92% | - |
| 05.12.2024 | 1,81 | 1,84 | 1,80 | 1,82 | 1,11% | - |
| 04.12.2024 | 1,82 | 1,84 | 1,79 | 1,80 | -1,10% | - |
| 03.12.2024 | 1,77 | 1,83 | 1,77 | 1,82 | 0,00% | - |
| 02.12.2024 | 1,77 | 1,90 | 1,77 | 1,82 | -1,36% | - |
| 29.11.2024 | 1,85 | 1,90 | 1,76 | 1,85 | -2,89% | - |
| 28.11.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 0,26% | - |