1,650€
0,61%
Echtzeit-Aktienkurs CIA EN.GE.PFD-CEMIGRB-
Bid:
Ask:
Aktienkurse zur CIA EN.GE.PFD-CEMIGRB- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 1,78 | 1,78 | 1,64 | 1,64 | -1,20% | - |
| 05.09.2025 | 1,66 | 1,79 | 1,66 | 1,66 | -5,95% | - |
| 04.09.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 2,62% | - |
| 03.09.2025 | 1,73 | 1,74 | 1,70 | 1,72 | 0,29% | - |
| 02.09.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,44% | - |
| 01.09.2025 | 1,76 | 1,77 | 1,73 | 1,74 | -1,69% | - |
| 29.08.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -0,56% | - |
| 28.08.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 0,56% | - |
| 27.08.2025 | 1,65 | 1,77 | 1,65 | 1,77 | 1,14% | - |
| 26.08.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 0,57% | - |
| 25.08.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 22.08.2025 | 1,70 | 1,73 | 1,68 | 1,73 | 2,98% | - |
| 21.08.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,61% | - |
| 20.08.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 4,23% | - |
| 19.08.2025 | 1,72 | 1,72 | 1,65 | 1,66 | -3,50% | - |
| 18.08.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 0,29% | - |
| 15.08.2025 | 1,73 | 1,74 | 1,68 | 1,71 | -0,58% | - |
| 14.08.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -0,29% | - |
| 13.08.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -1,15% | - |
| 12.08.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,75% | - |
| 11.08.2025 | 1,71 | 1,72 | 1,69 | 1,72 | 0,88% | - |
| 08.08.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 07.08.2025 | 1,66 | 1,69 | 1,64 | 1,69 | 2,43% | - |
| 06.08.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 2,17% | - |
| 05.08.2025 | 1,64 | 1,64 | 1,59 | 1,61 | -0,62% | - |
| 04.08.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 0,00% | - |
| 01.08.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 0,31% | - |
| 31.07.2025 | 1,67 | 1,68 | 1,60 | 1,62 | -2,12% | - |
| 30.07.2025 | 1,65 | 1,68 | 1,62 | 1,65 | 0,92% | - |
| 29.07.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,62% | - |
| 28.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -0,31% | - |
| 25.07.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,31% | - |
| 24.07.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 23.07.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 1,86% | - |
| 22.07.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -0,92% | - |
| 21.07.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 18.07.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -0,61% | - |
| 17.07.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,30% | - |
| 16.07.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -1,20% | - |
| 15.07.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 1,22% | - |
| 14.07.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -2,38% | - |
| 11.07.2025 | 1,68 | 1,69 | 1,65 | 1,68 | -0,30% | - |
| 10.07.2025 | 1,65 | 1,69 | 1,64 | 1,69 | 1,20% | 240,00 |
| 09.07.2025 | 1,74 | 1,74 | 1,66 | 1,67 | -3,76% | - |
| 08.07.2025 | 1,75 | 1,77 | 1,71 | 1,73 | 5,49% | - |
| 07.07.2025 | 1,79 | 1,80 | 1,64 | 1,64 | -7,34% | - |
| 04.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,57% | - |
| 03.07.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 2,92% | 245,00 |
| 02.07.2025 | 1,62 | 1,73 | 1,62 | 1,71 | -0,87% | - |
| 01.07.2025 | 1,71 | 1,73 | 1,69 | 1,73 | 1,17% | - |
| 30.06.2025 | 1,67 | 1,71 | 1,65 | 1,71 | 3,33% | - |
| 27.06.2025 | 1,56 | 1,67 | 1,56 | 1,65 | -0,30% | - |
| 26.06.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 2,48% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,61 | 1,62 | 4,87% | 4.000,00 |
| 24.06.2025 | 1,61 | 1,72 | 1,54 | 1,54 | -9,14% | - |
| 23.06.2025 | 1,60 | 1,73 | 1,60 | 1,70 | -0,59% | - |
| 20.06.2025 | 1,75 | 1,76 | 1,69 | 1,71 | -1,73% | - |
| 19.06.2025 | 1,63 | 1,74 | 1,63 | 1,74 | 6,44% | - |
| 18.06.2025 | 1,72 | 1,74 | 1,63 | 1,63 | -5,23% | - |
| 17.06.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 16.06.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 1,49% | - |
| 13.06.2025 | 1,66 | 1,69 | 1,63 | 1,68 | 1,21% | 11.000,00 |
| 12.06.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 3,44% | - |
| 11.06.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -2,14% | - |
| 10.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,21% | - |
| 09.06.2025 | 1,56 | 1,67 | 1,56 | 1,66 | -0,60% | - |
| 06.06.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 2,15% | - |
| 05.06.2025 | 1,54 | 1,67 | 1,54 | 1,63 | -0,61% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -2,09% | - |
| 03.06.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 1,52% | - |
| 02.06.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -2,08% | - |
| 30.05.2025 | 1,72 | 1,73 | 1,67 | 1,69 | -1,75% | - |
| 29.05.2025 | 1,73 | 1,73 | 1,69 | 1,72 | 1,18% | - |
| 28.05.2025 | 1,62 | 1,73 | 1,62 | 1,70 | -1,45% | - |
| 27.05.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 2,08% | - |
| 26.05.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,00% | - |
| 23.05.2025 | 1,65 | 1,69 | 1,62 | 1,69 | 2,43% | - |
| 22.05.2025 | 1,63 | 1,69 | 1,63 | 1,65 | 0,30% | 2.480,00 |
| 21.05.2025 | 1,58 | 1,65 | 1,58 | 1,64 | -0,61% | - |
| 20.05.2025 | 1,64 | 1,68 | 1,64 | 1,65 | 0,30% | 200,00 |
| 19.05.2025 | 1,63 | 1,65 | 1,62 | 1,65 | -1,20% | - |
| 16.05.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 15.05.2025 | 1,53 | 1,67 | 1,53 | 1,67 | 1,83% | 257,00 |
| 14.05.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 13.05.2025 | 1,64 | 1,65 | 1,61 | 1,65 | 0,92% | - |
| 12.05.2025 | 1,64 | 1,67 | 1,62 | 1,63 | 0,00% | 2.177,00 |
| 09.05.2025 | 1,55 | 1,66 | 1,55 | 1,63 | -1,51% | 295,00 |
| 08.05.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 4,09% | - |
| 07.05.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 1,27% | 100,00 |
| 06.05.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,26% | 300,00 |
| 05.05.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -4,50% | - |
| 02.05.2025 | 1,75 | 1,77 | 1,60 | 1,67 | -3,76% | - |
| 30.04.2025 | 1,73 | 1,73 | 1,70 | 1,73 | 0,87% | - |
| 29.04.2025 | 1,59 | 1,72 | 1,59 | 1,72 | 1,18% | - |
| 28.04.2025 | 1,71 | 1,73 | 1,68 | 1,70 | -0,88% | - |
| 25.04.2025 | 1,67 | 1,72 | 1,66 | 1,71 | 3,64% | - |
| 24.04.2025 | 1,63 | 1,66 | 1,60 | 1,65 | 1,54% | 200,00 |
| 23.04.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 2,20% | - |
| 22.04.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,32% | 1.000,00 |
| 17.04.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 4,97% | - |