3,010€
-0,33%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,09 | 3,09 | 3,02 | 3,02 | 0,00% | - |
| 03.04.2025 | 3,02 | 3,10 | 3,02 | 3,02 | -6,79% | 2.528,00 |
| 02.04.2025 | 3,32 | 3,32 | 3,06 | 3,24 | 0,00% | 2.190,00 |
| 01.04.2025 | 3,16 | 3,24 | 3,14 | 3,24 | 7,28% | 4.297,00 |
| 31.03.2025 | 3,32 | 3,32 | 3,02 | 3,02 | -3,21% | 1.431,00 |
| 28.03.2025 | 3,16 | 3,32 | 3,12 | 3,12 | 0,00% | 2.145,00 |
| 27.03.2025 | 3,34 | 3,34 | 3,02 | 3,12 | -6,59% | 2.496,00 |
| 26.03.2025 | 3,20 | 3,36 | 3,20 | 3,34 | 4,38% | 6.322,00 |
| 25.03.2025 | 3,34 | 3,36 | 3,20 | 3,20 | 1,91% | 3.259,00 |
| 24.03.2025 | 3,34 | 3,34 | 3,14 | 3,14 | -4,85% | 5.073,00 |
| 21.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 20.03.2025 | 3,20 | 3,40 | 3,20 | 3,40 | 8,97% | 3.360,00 |
| 19.03.2025 | 3,04 | 3,28 | 3,04 | 3,12 | 0,65% | 13.712,00 |
| 18.03.2025 | 3,10 | 3,12 | 3,00 | 3,10 | 1,31% | 1.501,00 |
| 17.03.2025 | 3,10 | 3,10 | 3,00 | 3,06 | 5,52% | 6.412,00 |
| 14.03.2025 | 2,80 | 2,98 | 2,80 | 2,90 | 0,69% | 3.502,00 |
| 13.03.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 5,88% | 3.031,00 |
| 12.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 11.03.2025 | 2,78 | 2,78 | 2,68 | 2,68 | -2,90% | 5.788,00 |
| 10.03.2025 | 2,76 | 2,78 | 2,76 | 2,76 | 0,00% | 376,00 |
| 07.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 06.03.2025 | 2,84 | 2,90 | 2,78 | 2,78 | 0,00% | 1.632,00 |
| 05.03.2025 | 2,68 | 2,84 | 2,68 | 2,78 | 5,30% | 910,00 |
| 04.03.2025 | 2,68 | 2,76 | 2,56 | 2,64 | -1,49% | 5.917,00 |
| 03.03.2025 | 2,82 | 2,82 | 2,68 | 2,68 | -9,46% | 5.410,00 |
| 28.02.2025 | 2,96 | 2,98 | 2,96 | 2,96 | -2,63% | 81,00 |
| 27.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 26.02.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 1,39% | 135,00 |
| 25.02.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -2,70% | 4.269,00 |
| 24.02.2025 | 2,90 | 3,00 | 2,90 | 2,96 | -1,33% | 363,00 |
| 21.02.2025 | 3,00 | 3,08 | 2,94 | 3,00 | 1,35% | 10.745,00 |
| 20.02.2025 | 2,96 | 3,18 | 2,96 | 2,96 | 2,78% | 6.539,00 |
| 19.02.2025 | 2,84 | 2,94 | 2,84 | 2,88 | -2,04% | 1.157,00 |
| 18.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 17.02.2025 | 2,86 | 3,00 | 2,86 | 2,94 | 0,68% | 1.298,00 |
| 14.02.2025 | 2,90 | 3,00 | 2,90 | 2,92 | 0,00% | 427,00 |
| 13.02.2025 | 2,98 | 2,98 | 2,86 | 2,92 | 0,69% | 1.150,00 |
| 12.02.2025 | 2,98 | 3,18 | 2,90 | 2,90 | -0,68% | 41.283,00 |
| 11.02.2025 | 2,98 | 3,00 | 2,86 | 2,92 | 0,69% | 1.979,00 |
| 10.02.2025 | 2,72 | 2,96 | 2,72 | 2,90 | 5,84% | 8.674,00 |
| 07.02.2025 | 2,68 | 2,78 | 2,68 | 2,74 | -1,44% | 1.289,00 |
| 06.02.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 1.974,00 |
| 05.02.2025 | 2,78 | 2,78 | 2,64 | 2,64 | -2,94% | 514,00 |
| 04.02.2025 | 2,66 | 2,80 | 2,66 | 2,72 | 0,00% | 5.117,00 |
| 03.02.2025 | 2,76 | 2,80 | 2,72 | 2,72 | 2,26% | 3.939,00 |
| 31.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 30.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 29.01.2025 | 2,70 | 2,70 | 2,64 | 2,70 | 1,50% | 1.805,00 |
| 28.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 27.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 24.01.2025 | 2,80 | 2,80 | 2,60 | 2,66 | -3,62% | 22.039,00 |
| 23.01.2025 | 2,78 | 2,88 | 2,66 | 2,76 | -4,17% | 5.935,00 |
| 22.01.2025 | 2,98 | 3,00 | 2,88 | 2,88 | 0,00% | 1.645,00 |
| 21.01.2025 | 2,98 | 2,98 | 2,80 | 2,88 | 0,00% | 1.681,00 |
| 20.01.2025 | 2,88 | 2,90 | 2,88 | 2,88 | 2,13% | 865,00 |
| 17.01.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 0,00% | 423,00 |
| 16.01.2025 | 2,78 | 2,90 | 2,74 | 2,82 | 2,92% | 2.214,00 |
| 15.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 14.01.2025 | 2,66 | 2,84 | 2,66 | 2,78 | -2,11% | 1.005,00 |
| 13.01.2025 | 2,70 | 2,84 | 2,58 | 2,84 | 5,97% | 668,00 |
| 10.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 09.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 08.01.2025 | 2,88 | 2,90 | 2,58 | 2,64 | -6,38% | 3.582,00 |
| 07.01.2025 | 2,90 | 2,90 | 2,74 | 2,82 | -6,00% | 2.517,00 |
| 06.01.2025 | 2,86 | 3,00 | 2,86 | 3,00 | 6,38% | 3.007,00 |
| 03.01.2025 | 2,88 | 2,90 | 2,78 | 2,82 | 0,71% | 1.181,00 |
| 02.01.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 2,19% | 1.638,00 |
| 30.12.2024 | 2,58 | 2,74 | 2,58 | 2,74 | 3,01% | 302,00 |
| 27.12.2024 | 2,70 | 2,70 | 2,58 | 2,66 | -1,48% | 1.821,00 |
| 23.12.2024 | 2,56 | 2,70 | 2,56 | 2,70 | 2,27% | 4.099,00 |
| 20.12.2024 | 2,54 | 2,64 | 2,52 | 2,64 | -0,75% | 560,00 |
| 19.12.2024 | 2,54 | 2,66 | 2,54 | 2,66 | 3,10% | 72,00 |
| 18.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | 400,00 |
| 17.12.2024 | 2,68 | 2,70 | 2,64 | 2,64 | -1,49% | 538,00 |
| 16.12.2024 | 2,60 | 2,74 | 2,60 | 2,68 | 3,08% | 2.758,00 |
| 13.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 500,00 |
| 12.12.2024 | 2,62 | 2,76 | 2,62 | 2,64 | 0,00% | 8.786,00 |
| 11.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | 196,00 |
| 10.12.2024 | 2,68 | 2,68 | 2,54 | 2,54 | -5,93% | 1.446,00 |
| 09.12.2024 | 2,76 | 2,76 | 2,56 | 2,70 | -0,74% | 2.512,00 |
| 06.12.2024 | 2,52 | 2,72 | 2,50 | 2,72 | 3,03% | 2.314,00 |
| 05.12.2024 | 2,38 | 2,64 | 2,38 | 2,64 | 14,78% | 4.358,00 |
| 04.12.2024 | 2,34 | 2,42 | 2,24 | 2,30 | -1,71% | 3.099,00 |
| 03.12.2024 | 2,46 | 2,46 | 2,20 | 2,34 | -8,59% | 10.337,00 |
| 02.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | 750,00 |
| 29.11.2024 | 2,62 | 2,74 | 2,52 | 2,68 | 0,00% | 12.567,00 |
| 28.11.2024 | 2,76 | 2,76 | 2,56 | 2,68 | -2,90% | 2.191,00 |
| 27.11.2024 | 2,68 | 2,76 | 2,68 | 2,76 | 3,76% | 2.720,00 |
| 26.11.2024 | 2,68 | 2,72 | 2,66 | 2,66 | -1,48% | 997,00 |
| 25.11.2024 | 2,74 | 2,74 | 2,60 | 2,70 | 1,50% | 5.994,00 |
| 22.11.2024 | 2,66 | 2,72 | 2,66 | 2,66 | 1,14% | 1.118,00 |
| 21.11.2024 | 2,70 | 2,77 | 2,62 | 2,63 | -0,38% | - |
| 20.11.2024 | 2,96 | 2,96 | 2,62 | 2,64 | -3,65% | 3.020,00 |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | 1.050,00 |
| 18.11.2024 | 2,54 | 2,80 | 2,54 | 2,60 | -0,76% | 4.911,00 |
| 15.11.2024 | 2,78 | 2,78 | 2,60 | 2,62 | -0,76% | 1.356,00 |
| 14.11.2024 | 2,70 | 2,82 | 2,58 | 2,64 | -2,22% | 2.251,00 |
| 13.11.2024 | 2,62 | 2,80 | 2,62 | 2,70 | -2,88% | 1.152,00 |
| 12.11.2024 | 2,68 | 2,78 | 2,62 | 2,78 | 0,72% | 2.852,00 |
| 11.11.2024 | 2,78 | 2,84 | 2,62 | 2,76 | -1,43% | 1.377,00 |