2,510€
-1,95%
Echtzeit-Aktienkurs CYAN AG INH O.N.
Bid:
Ask:
Aktienkurse zur CYAN AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,48 | 2,62 | 2,38 | 2,62 | 2,34% | 17.903,00 |
| 30.09.2025 | 2,66 | 2,68 | 2,48 | 2,56 | -3,03% | 11.597,00 |
| 29.09.2025 | 2,46 | 2,68 | 2,46 | 2,64 | -1,49% | 7.591,00 |
| 26.09.2025 | 2,62 | 2,68 | 2,44 | 2,68 | 1,52% | 2.800,00 |
| 25.09.2025 | 2,24 | 2,64 | 2,24 | 2,64 | 16,81% | 47.921,00 |
| 24.09.2025 | 2,34 | 2,46 | 2,26 | 2,26 | -5,83% | 5.993,00 |
| 23.09.2025 | 2,34 | 2,40 | 2,22 | 2,40 | 8,11% | 2.095,00 |
| 22.09.2025 | 2,38 | 2,38 | 2,18 | 2,22 | -1,77% | 7.856,00 |
| 19.09.2025 | 2,32 | 2,32 | 2,26 | 2,26 | 0,89% | 1.698,00 |
| 18.09.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -1,75% | 1.051,00 |
| 17.09.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -0,87% | 1.677,00 |
| 16.09.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,00% | 300,00 |
| 15.09.2025 | 2,26 | 2,32 | 2,26 | 2,30 | 0,00% | 432,00 |
| 12.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 11.09.2025 | 2,26 | 2,32 | 2,26 | 2,30 | 0,88% | 600,00 |
| 10.09.2025 | 2,24 | 2,32 | 2,22 | 2,28 | -1,72% | 2.131,00 |
| 09.09.2025 | 2,30 | 2,36 | 2,30 | 2,32 | -3,33% | 6.207,00 |
| 08.09.2025 | 2,40 | 2,46 | 2,40 | 2,40 | 4,35% | 155,00 |
| 05.09.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -0,86% | 639,00 |
| 04.09.2025 | 2,38 | 2,38 | 2,32 | 2,32 | 2,65% | 2.194,00 |
| 03.09.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | 3.868,00 |
| 02.09.2025 | 2,32 | 2,42 | 2,26 | 2,32 | -4,13% | 8.552,00 |
| 01.09.2025 | 2,36 | 2,46 | 2,36 | 2,42 | 4,31% | 2.684,00 |
| 29.08.2025 | 2,30 | 2,38 | 2,24 | 2,32 | 0,00% | 3.235,00 |
| 28.08.2025 | 2,32 | 2,38 | 2,28 | 2,32 | -3,33% | 3.709,00 |
| 27.08.2025 | 2,48 | 2,48 | 2,40 | 2,40 | 0,00% | 2.323,00 |
| 26.08.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | 384,00 |
| 25.08.2025 | 2,46 | 2,56 | 2,28 | 2,34 | -6,40% | 12.997,00 |
| 22.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | 3.408,00 |
| 21.08.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 0,00% | 500,00 |
| 20.08.2025 | 2,62 | 2,64 | 2,56 | 2,60 | -3,70% | 2.396,00 |
| 19.08.2025 | 2,64 | 2,80 | 2,58 | 2,70 | -1,46% | 6.394,00 |
| 18.08.2025 | 2,90 | 2,98 | 2,66 | 2,74 | -1,44% | 15.265,00 |
| 15.08.2025 | 2,50 | 2,98 | 2,50 | 2,78 | 12,10% | 54.168,00 |
| 14.08.2025 | 2,32 | 2,48 | 2,30 | 2,48 | 5,98% | 7.503,00 |
| 13.08.2025 | 2,34 | 2,34 | 2,24 | 2,34 | 0,00% | 2.625,00 |
| 12.08.2025 | 2,32 | 2,34 | 2,20 | 2,34 | 5,41% | 5.424,00 |
| 11.08.2025 | 2,20 | 2,30 | 2,20 | 2,22 | 0,91% | 25.978,00 |
| 08.08.2025 | 2,18 | 2,26 | 2,16 | 2,20 | 1,85% | 8.347,00 |
| 07.08.2025 | 2,28 | 2,34 | 2,16 | 2,16 | -9,24% | 21.312,00 |
| 06.08.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 1,71% | 50,00 |
| 05.08.2025 | 2,36 | 2,42 | 2,34 | 2,34 | 1,74% | 11.125,00 |
| 04.08.2025 | 2,22 | 2,36 | 2,20 | 2,30 | 6,48% | 19.950,00 |
| 01.08.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -6,09% | 21.029,00 |
| 31.07.2025 | 2,24 | 2,34 | 2,24 | 2,30 | 3,60% | 2.457,00 |
| 30.07.2025 | 2,20 | 2,22 | 2,16 | 2,22 | 0,91% | 5.721,00 |
| 29.07.2025 | 2,20 | 2,22 | 2,20 | 2,20 | -2,65% | 10.600,00 |
| 28.07.2025 | 2,38 | 2,38 | 2,26 | 2,26 | -2,59% | 7.935,00 |
| 25.07.2025 | 2,36 | 2,36 | 2,20 | 2,32 | 0,00% | 26.911,00 |
| 24.07.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -0,85% | 1.299,00 |
| 23.07.2025 | 2,34 | 2,40 | 2,34 | 2,34 | 1,74% | 4.664,00 |
| 22.07.2025 | 2,30 | 2,34 | 2,24 | 2,30 | 0,00% | 3.770,00 |
| 21.07.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -4,17% | 3.595,00 |
| 18.07.2025 | 2,22 | 2,40 | 2,22 | 2,40 | 9,09% | 8.369,00 |
| 17.07.2025 | 2,28 | 2,30 | 2,20 | 2,20 | -2,65% | 6.515,00 |
| 16.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 15.07.2025 | 2,26 | 2,28 | 2,24 | 2,24 | -1,75% | 1.892,00 |
| 14.07.2025 | 2,26 | 2,30 | 2,24 | 2,28 | 0,88% | 2.999,00 |
| 11.07.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 6,60% | 13.360,00 |
| 10.07.2025 | 2,16 | 2,24 | 2,04 | 2,12 | -2,75% | 86.084,00 |
| 09.07.2025 | 2,14 | 2,18 | 2,10 | 2,18 | 3,81% | 6.035,00 |
| 08.07.2025 | 2,14 | 2,22 | 2,06 | 2,10 | -4,55% | 22.418,00 |
| 07.07.2025 | 2,24 | 2,30 | 2,10 | 2,20 | -8,33% | 152.409,00 |
| 04.07.2025 | 2,70 | 2,70 | 2,40 | 2,40 | -6,25% | 31.404,00 |
| 03.07.2025 | 2,70 | 2,70 | 2,56 | 2,56 | -3,03% | 578,00 |
| 02.07.2025 | 2,58 | 2,68 | 2,58 | 2,64 | 0,00% | 115,00 |
| 01.07.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -0,75% | 20,00 |
| 30.06.2025 | 2,68 | 2,68 | 2,62 | 2,66 | -2,21% | 2.000,00 |
| 27.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 26.06.2025 | 2,72 | 2,72 | 2,60 | 2,66 | 0,00% | 1.805,00 |
| 25.06.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 0,76% | 1.597,00 |
| 24.06.2025 | 2,66 | 2,68 | 2,64 | 2,64 | 0,00% | 3.219,00 |
| 23.06.2025 | 2,70 | 2,70 | 2,58 | 2,64 | -0,75% | 4.550,00 |
| 20.06.2025 | 2,58 | 2,72 | 2,58 | 2,66 | 0,00% | 9,00 |
| 19.06.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 0,76% | 50,00 |
| 18.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 17.06.2025 | 2,76 | 2,76 | 2,60 | 2,62 | 0,77% | 2.398,00 |
| 16.06.2025 | 2,74 | 2,76 | 2,60 | 2,60 | -0,76% | 10.397,00 |
| 13.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 12.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 11.06.2025 | 2,60 | 2,66 | 2,60 | 2,60 | -0,76% | 3.500,00 |
| 10.06.2025 | 2,56 | 2,62 | 2,56 | 2,62 | -0,76% | 20,00 |
| 09.06.2025 | 2,68 | 2,68 | 2,64 | 2,64 | 2,33% | 244,00 |
| 06.06.2025 | 2,56 | 2,64 | 2,48 | 2,58 | -3,01% | 18.916,00 |
| 05.06.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | 200,00 |
| 04.06.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 2,31% | 2.400,00 |
| 03.06.2025 | 2,56 | 2,64 | 2,56 | 2,60 | -0,76% | 172,00 |
| 02.06.2025 | 2,72 | 2,72 | 2,62 | 2,62 | -3,68% | 1.235,00 |
| 30.05.2025 | 2,88 | 2,88 | 2,70 | 2,72 | -2,86% | 3.012,00 |
| 29.05.2025 | 2,74 | 2,88 | 2,74 | 2,80 | 5,26% | 170,00 |
| 28.05.2025 | 2,72 | 2,72 | 2,60 | 2,66 | -5,00% | 2.503,00 |
| 27.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 26.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 23.05.2025 | 2,94 | 2,94 | 2,72 | 2,72 | -6,21% | 1.619,00 |
| 22.05.2025 | 3,06 | 3,06 | 2,66 | 2,90 | 6,62% | 3.667,00 |
| 21.05.2025 | 2,80 | 2,96 | 2,72 | 2,72 | -6,21% | 395,00 |
| 20.05.2025 | 2,90 | 2,98 | 2,86 | 2,90 | 2,11% | 2.372,00 |
| 19.05.2025 | 3,10 | 3,10 | 2,76 | 2,84 | -2,07% | 670,00 |
| 16.05.2025 | 3,18 | 3,18 | 2,82 | 2,90 | -2,03% | 6.116,00 |
| 15.05.2025 | 2,82 | 3,22 | 2,62 | 2,96 | 4,96% | 11.534,00 |