1,910€
-1,55%
Echtzeit-Aktienkurs CIA EN.GE.PFD-CEMIGRB-
Bid:
Ask:
Aktienkurse zur CIA EN.GE.PFD-CEMIGRB- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,01 | 2,02 | 1,91 | 1,91 | -2,80% | 21.000,00 |
| 08.09.2026 | 2,07 | 2,07 | 1,91 | 1,97 | 9,78% | - |
| 07.09.2026 | 1,93 | 2,40 | 1,62 | 1,79 | -4,79% | - |
| 04.09.2026 | 1,93 | 1,93 | 1,86 | 1,88 | -1,05% | - |
| 03.09.2026 | 1,88 | 1,91 | 1,86 | 1,90 | 1,88% | - |
| 02.09.2026 | 1,85 | 1,87 | 1,80 | 1,87 | 2,19% | - |
| 01.09.2026 | 1,81 | 1,84 | 1,78 | 1,83 | 3,11% | - |
| 31.08.2026 | 1,77 | 1,79 | 1,76 | 1,77 | 1,43% | 15.463,00 |
| 28.08.2026 | 1,77 | 1,77 | 1,71 | 1,75 | 0,87% | 6.340,00 |
| 27.08.2026 | 1,81 | 1,81 | 1,71 | 1,73 | -3,08% | - |
| 26.08.2026 | 1,77 | 1,80 | 1,75 | 1,79 | 2,59% | 25.500,00 |
| 25.08.2026 | 1,74 | 1,75 | 1,70 | 1,74 | 2,96% | - |
| 24.08.2026 | 1,72 | 1,74 | 1,67 | 1,69 | -1,17% | - |
| 21.08.2026 | 1,73 | 1,73 | 1,69 | 1,71 | 2,09% | - |
| 20.08.2026 | 1,77 | 1,83 | 1,66 | 1,68 | -2,33% | 37.000,00 |
| 19.08.2026 | 1,77 | 1,77 | 1,71 | 1,72 | 0,29% | 8.000,00 |
| 18.08.2026 | 1,75 | 1,85 | 1,71 | 1,71 | 0,88% | - |
| 17.08.2026 | 1,80 | 1,85 | 1,66 | 1,70 | -2,02% | 41.540,00 |
| 14.08.2026 | 1,81 | 1,86 | 1,71 | 1,73 | -0,86% | 1.200,00 |
| 13.08.2026 | 1,81 | 1,83 | 1,74 | 1,75 | -0,57% | - |
| 12.08.2026 | 1,81 | 1,83 | 1,75 | 1,76 | -1,96% | - |
| 11.08.2026 | 1,89 | 1,89 | 1,79 | 1,79 | -1,92% | 49.192,00 |
| 10.08.2026 | 1,95 | 1,96 | 1,82 | 1,83 | -1,88% | 39.000,00 |
| 07.08.2026 | 1,98 | 1,99 | 1,86 | 1,86 | -2,36% | - |
| 06.08.2026 | 1,94 | 1,95 | 1,89 | 1,91 | 3,53% | - |
| 05.08.2026 | 1,97 | 1,97 | 1,84 | 1,84 | -3,16% | - |
| 04.08.2026 | 1,97 | 2,00 | 1,90 | 1,90 | -1,30% | 1.350,00 |
| 03.08.2026 | 1,92 | 1,96 | 1,52 | 1,93 | -5,41% | - |
| 31.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 6,82% | - |
| 30.07.2026 | 2,06 | 2,15 | 1,90 | 1,91 | -6,62% | - |
| 28.07.2026 | 2,06 | 2,11 | 1,94 | 2,04 | 0,25% | - |
| 27.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,63% | - |
| 24.07.2026 | 2,10 | 2,10 | 1,93 | 2,09 | -0,48% | 14.950,00 |
| 23.07.2026 | 2,05 | 2,14 | 1,97 | 2,10 | 2,19% | - |
| 22.07.2026 | 1,94 | 2,10 | 1,90 | 2,06 | 7,59% | 7.150,00 |
| 21.07.2026 | 1,94 | 1,95 | 1,89 | 1,91 | 0,26% | 16.150,00 |
| 20.07.2026 | 1,92 | 1,94 | 1,74 | 1,91 | 0,00% | 7.700,00 |
| 17.07.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 1,06% | - |
| 16.07.2026 | 1,93 | 1,96 | 1,88 | 1,89 | -1,05% | - |
| 15.07.2026 | 1,96 | 1,99 | 1,91 | 1,91 | 1,60% | - |
| 14.07.2026 | 1,93 | 1,95 | 1,87 | 1,88 | -7,64% | - |
| 13.07.2026 | 2,00 | 2,04 | 2,00 | 2,03 | 3,31% | - |
| 10.07.2026 | 1,96 | 1,97 | 1,89 | 1,97 | 3,42% | - |
| 09.07.2026 | 1,96 | 1,99 | 1,85 | 1,90 | 0,80% | - |
| 08.07.2026 | 1,96 | 1,99 | 1,89 | 1,89 | -0,26% | - |
| 07.07.2026 | 1,96 | 1,96 | 1,85 | 1,89 | 1,61% | - |
| 06.07.2026 | 1,96 | 1,96 | 1,84 | 1,86 | -0,53% | 18.000,00 |
| 03.07.2026 | 1,93 | 1,95 | 1,85 | 1,87 | 2,19% | 34.250,00 |
| 02.07.2026 | 1,92 | 1,93 | 1,83 | 1,83 | 0,55% | - |
| 01.07.2026 | 1,92 | 1,95 | 1,82 | 1,82 | -1,36% | - |
| 30.06.2026 | 1,91 | 1,92 | 1,83 | 1,85 | -0,54% | - |
| 29.06.2026 | 1,98 | 1,98 | 1,85 | 1,86 | -0,80% | - |
| 26.06.2026 | 1,87 | 1,89 | 1,82 | 1,87 | 1,63% | - |
| 25.06.2026 | 1,85 | 1,85 | 1,80 | 1,84 | -5,40% | - |
| 24.06.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 0,78% | - |
| 23.06.2026 | 1,91 | 1,95 | 1,84 | 1,93 | 2,66% | - |
| 22.06.2026 | 1,91 | 1,91 | 1,82 | 1,88 | 0,53% | - |
| 19.06.2026 | 1,89 | 1,90 | 1,82 | 1,87 | 2,19% | 3.600,00 |
| 17.06.2026 | 1,85 | 1,86 | 1,83 | 1,83 | 0,55% | - |
| 16.06.2026 | 1,83 | 1,87 | 1,77 | 1,82 | 1,96% | - |
| 15.06.2026 | 1,89 | 1,89 | 1,78 | 1,79 | -4,03% | - |
| 12.06.2026 | 1,88 | 1,98 | 1,83 | 1,86 | 3,05% | - |
| 11.06.2026 | 1,83 | 1,83 | 1,80 | 1,81 | 0,28% | - |
| 10.06.2026 | 1,86 | 1,87 | 1,79 | 1,80 | -1,37% | - |
| 09.06.2026 | 1,82 | 1,86 | 1,80 | 1,83 | 0,55% | 25.300,00 |
| 08.06.2026 | 1,92 | 1,92 | 1,82 | 1,82 | -5,22% | - |
| 05.06.2026 | 1,88 | 1,93 | 1,83 | 1,92 | 2,68% | 5.460,00 |
| 04.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -3,37% | - |
| 03.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,85% | - |
| 02.06.2026 | 1,91 | 1,91 | 1,86 | 1,90 | -0,26% | 7.000,00 |
| 01.06.2026 | 1,97 | 1,97 | 1,84 | 1,90 | -2,81% | - |
| 29.05.2026 | 1,98 | 1,98 | 1,86 | 1,96 | -0,76% | - |
| 28.05.2026 | 1,91 | 1,98 | 1,88 | 1,97 | 3,68% | - |
| 27.05.2026 | 1,91 | 1,94 | 1,89 | 1,90 | -0,52% | 10.800,00 |
| 26.05.2026 | 1,96 | 1,99 | 1,91 | 1,91 | -2,30% | 26.100,00 |
| 25.05.2026 | 2,03 | 2,03 | 1,93 | 1,96 | -2,98% | - |
| 22.05.2026 | 2,00 | 2,05 | 1,75 | 2,02 | 1,00% | 15.300,00 |
| 21.05.2026 | 1,99 | 2,05 | 1,98 | 2,00 | 0,50% | - |
| 20.05.2026 | 2,01 | 2,01 | 1,93 | 1,99 | -0,75% | - |
| 19.05.2026 | 1,95 | 2,03 | 1,95 | 2,00 | 2,04% | - |
| 15.05.2026 | 1,95 | 1,99 | 1,92 | 1,96 | 1,03% | - |
| 14.05.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 0,00% | - |
| 13.05.2026 | 2,02 | 2,03 | 1,92 | 1,94 | -3,48% | - |
| 12.05.2026 | 2,06 | 2,07 | 1,99 | 2,01 | -1,95% | 35.000,00 |
| 11.05.2026 | 2,08 | 2,08 | 2,01 | 2,05 | 0,00% | - |
| 08.05.2026 | 2,04 | 2,07 | 2,03 | 2,05 | 0,99% | 5.500,00 |
| 07.05.2026 | 2,07 | 2,11 | 2,03 | 2,03 | -1,93% | 13.500,00 |
| 06.05.2026 | 2,12 | 2,13 | 2,07 | 2,07 | -1,90% | - |
| 05.05.2026 | 2,00 | 2,15 | 2,00 | 2,11 | 5,50% | - |
| 04.05.2026 | 2,17 | 2,59 | 1,92 | 2,00 | -7,83% | 300,00 |
| 30.04.2026 | 2,13 | 2,19 | 2,11 | 2,17 | 2,84% | - |
| 29.04.2026 | 2,20 | 2,20 | 2,11 | 2,11 | -3,65% | - |
| 28.04.2026 | 2,04 | 2,21 | 2,02 | 2,19 | -2,23% | - |
| 27.04.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 1,36% | - |
| 24.04.2026 | 2,33 | 2,33 | 2,21 | 2,21 | -3,91% | - |
| 23.04.2026 | 2,34 | 2,38 | 2,30 | 2,30 | -0,43% | - |
| 22.04.2026 | 2,37 | 2,38 | 2,31 | 2,31 | -2,53% | 41.000,00 |
| 21.04.2026 | 2,36 | 2,37 | 2,35 | 2,37 | 1,72% | 15.500,00 |
| 20.04.2026 | 2,32 | 2,33 | 2,31 | 2,33 | 0,87% | - |
| 17.04.2026 | 2,30 | 2,33 | 2,29 | 2,31 | 1,76% | 86.307,00 |