2,010€
-1,47%
Echtzeit-Aktienkurs Cyan AG
Bid:
Ask:
Aktienkurse zur Cyan AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 1,98 | 2,04 | 1,97 | 1,99 | -2,45% | 10.282,00 |
| 09.06.2026 | 1,99 | 2,12 | 1,99 | 2,04 | -1,92% | 5.863,00 |
| 08.06.2026 | 2,00 | 2,14 | 1,98 | 2,08 | -1,89% | 14.043,00 |
| 05.06.2026 | 2,12 | 2,12 | 2,00 | 2,12 | 1,92% | 3.100,00 |
| 04.06.2026 | 2,08 | 2,08 | 2,04 | 2,08 | 0,97% | 5.399,00 |
| 03.06.2026 | 2,12 | 2,20 | 2,06 | 2,06 | -5,50% | 8.256,00 |
| 02.06.2026 | 2,18 | 2,18 | 2,12 | 2,18 | 0,00% | 2.475,00 |
| 01.06.2026 | 2,18 | 2,18 | 2,12 | 2,18 | 0,93% | 930,00 |
| 29.05.2026 | 2,18 | 2,18 | 2,10 | 2,16 | 0,00% | 7.803,00 |
| 28.05.2026 | 2,14 | 2,22 | 2,14 | 2,16 | 0,00% | 2.926,00 |
| 27.05.2026 | 2,22 | 2,28 | 2,16 | 2,16 | -2,70% | 1.216,00 |
| 26.05.2026 | 2,18 | 2,26 | 2,12 | 2,22 | 2,78% | 2.588,00 |
| 25.05.2026 | 2,18 | 2,30 | 2,16 | 2,16 | -5,26% | 14.770,00 |
| 22.05.2026 | 2,28 | 2,30 | 2,18 | 2,28 | 1,79% | 9.125,00 |
| 21.05.2026 | 2,28 | 2,34 | 2,22 | 2,24 | 0,90% | 4.479,00 |
| 20.05.2026 | 2,26 | 2,30 | 2,22 | 2,22 | -4,31% | 2.377,00 |
| 19.05.2026 | 2,18 | 2,32 | 2,18 | 2,32 | 0,87% | 1.943,00 |
| 18.05.2026 | 2,06 | 2,30 | 2,06 | 2,30 | 9,52% | 9.624,00 |
| 15.05.2026 | 2,28 | 2,28 | 2,10 | 2,10 | -7,89% | 1.469,00 |
| 14.05.2026 | 1,96 | 2,28 | 1,96 | 2,28 | 10,68% | 6.860,00 |
| 13.05.2026 | 2,08 | 2,08 | 1,96 | 2,06 | -0,96% | 5.550,00 |
| 12.05.2026 | 2,06 | 2,08 | 1,93 | 2,08 | 1,96% | 1.200,00 |
| 11.05.2026 | 1,92 | 2,04 | 1,91 | 2,04 | 5,15% | 3.095,00 |
| 08.05.2026 | 1,99 | 1,99 | 1,94 | 1,94 | -2,51% | 2.086,00 |
| 07.05.2026 | 1,94 | 2,02 | 1,94 | 1,99 | 2,58% | 1.992,00 |
| 06.05.2026 | 1,99 | 2,02 | 1,94 | 1,94 | -4,90% | 1.834,00 |
| 05.05.2026 | 1,99 | 2,04 | 1,94 | 2,04 | 4,08% | 5.555,00 |
| 04.05.2026 | 2,06 | 2,06 | 1,92 | 1,96 | -2,00% | 2.146,00 |
| 30.04.2026 | 2,08 | 2,08 | 1,97 | 2,00 | -0,99% | 6.696,00 |
| 29.04.2026 | 2,10 | 2,12 | 2,02 | 2,02 | -2,88% | 608,00 |
| 28.04.2026 | 1,98 | 2,08 | 1,98 | 2,08 | 6,12% | 3.712,00 |
| 27.04.2026 | 2,06 | 2,08 | 1,96 | 1,96 | -2,97% | 6.096,00 |
| 24.04.2026 | 2,04 | 2,04 | 1,98 | 2,02 | -0,98% | 5.031,00 |
| 23.04.2026 | 2,00 | 2,04 | 2,00 | 2,04 | 0,00% | 551,00 |
| 22.04.2026 | 2,06 | 2,06 | 1,96 | 2,04 | 3,03% | 1.233,00 |
| 21.04.2026 | 2,00 | 2,06 | 1,98 | 1,98 | 0,51% | 696,00 |
| 20.04.2026 | 2,08 | 2,08 | 1,97 | 1,97 | -0,51% | 1.512,00 |
| 17.04.2026 | 2,08 | 2,10 | 1,95 | 1,98 | -4,81% | 1.579,00 |
| 16.04.2026 | 2,10 | 2,10 | 1,97 | 2,08 | -0,95% | 4.953,00 |
| 15.04.2026 | 1,97 | 2,12 | 1,97 | 2,10 | 0,00% | 2.597,00 |
| 14.04.2026 | 2,10 | 2,12 | 1,97 | 2,10 | 5,53% | 4.508,00 |
| 13.04.2026 | 2,04 | 2,10 | 1,99 | 1,99 | 1,02% | 10.486,00 |
| 10.04.2026 | 2,06 | 2,06 | 1,92 | 1,97 | -2,48% | 969,00 |
| 09.04.2026 | 2,04 | 2,04 | 1,92 | 2,02 | -0,98% | 2.598,00 |
| 08.04.2026 | 1,91 | 2,08 | 1,91 | 2,04 | 6,25% | 4.215,00 |
| 07.04.2026 | 1,94 | 2,02 | 1,90 | 1,92 | 0,52% | 2.273,00 |
| 02.04.2026 | 1,96 | 1,99 | 1,91 | 1,91 | -2,55% | 2.311,00 |
| 01.04.2026 | 2,10 | 2,10 | 1,90 | 1,96 | 0,00% | 6.133,00 |
| 31.03.2026 | 2,02 | 2,14 | 1,89 | 1,96 | -2,97% | 10.933,00 |
| 30.03.2026 | 1,84 | 2,02 | 1,78 | 2,02 | 9,78% | 18.310,00 |
| 27.03.2026 | 2,06 | 2,06 | 1,84 | 1,84 | -8,91% | 1.105,00 |
| 26.03.2026 | 2,12 | 2,12 | 2,02 | 2,02 | 0,00% | 1.619,00 |
| 25.03.2026 | 2,14 | 2,14 | 2,02 | 2,02 | -3,81% | 359,00 |
| 24.03.2026 | 2,00 | 2,10 | 1,95 | 2,10 | 0,96% | 1.836,00 |
| 23.03.2026 | 2,10 | 2,18 | 1,96 | 2,08 | -5,45% | 6.961,00 |
| 20.03.2026 | 2,06 | 2,22 | 2,06 | 2,20 | 6,80% | 7.751,00 |
| 19.03.2026 | 2,10 | 2,20 | 2,06 | 2,06 | -6,36% | 3.347,00 |
| 18.03.2026 | 2,06 | 2,20 | 2,00 | 2,20 | 2,80% | 2.383,00 |
| 17.03.2026 | 2,14 | 2,14 | 1,98 | 2,14 | 4,90% | 1.264,00 |
| 16.03.2026 | 1,98 | 2,14 | 1,98 | 2,04 | 0,00% | 3.004,00 |
| 13.03.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -3,77% | 811,00 |
| 12.03.2026 | 2,06 | 2,12 | 1,99 | 2,12 | 7,61% | 2.608,00 |
| 11.03.2026 | 2,14 | 2,14 | 1,96 | 1,97 | -6,19% | 8.810,00 |
| 10.03.2026 | 2,22 | 2,22 | 2,06 | 2,10 | 3,96% | 5.280,00 |
| 09.03.2026 | 2,00 | 2,14 | 2,00 | 2,02 | -5,61% | 18.307,00 |
| 06.03.2026 | 2,14 | 2,14 | 2,10 | 2,14 | 0,00% | 113,00 |
| 05.03.2026 | 2,14 | 2,14 | 2,10 | 2,14 | 0,00% | 8.905,00 |
| 04.03.2026 | 2,18 | 2,18 | 2,08 | 2,14 | 0,00% | 1.816,00 |
| 03.03.2026 | 2,12 | 2,14 | 2,10 | 2,14 | -0,93% | 4.105,00 |
| 02.03.2026 | 2,12 | 2,22 | 2,10 | 2,16 | -0,92% | 490,00 |
| 27.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 11,00 |
| 26.02.2026 | 2,22 | 2,24 | 2,16 | 2,20 | 0,00% | 1.498,00 |
| 25.02.2026 | 2,28 | 2,30 | 2,16 | 2,20 | -2,65% | 14.014,00 |
| 24.02.2026 | 2,30 | 2,36 | 2,20 | 2,26 | 0,00% | 19.714,00 |
| 23.02.2026 | 2,12 | 2,30 | 2,12 | 2,26 | 3,67% | 3.540,00 |
| 20.02.2026 | 2,22 | 2,24 | 2,18 | 2,18 | 4,81% | 150,00 |
| 19.02.2026 | 2,00 | 2,12 | 2,00 | 2,08 | 0,00% | 2.767,00 |
| 18.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 17.02.2026 | 2,12 | 2,12 | 2,08 | 2,08 | 0,00% | 371,00 |
| 16.02.2026 | 2,12 | 2,12 | 2,08 | 2,08 | 0,00% | 6,00 |
| 13.02.2026 | 2,02 | 2,12 | 2,02 | 2,08 | 0,97% | 2.594,00 |
| 12.02.2026 | 2,20 | 2,20 | 2,06 | 2,06 | -8,85% | 35.769,00 |
| 11.02.2026 | 2,06 | 2,38 | 2,06 | 2,26 | 6,60% | 25.678,00 |
| 10.02.2026 | 2,14 | 2,14 | 2,06 | 2,12 | -0,93% | 7.627,00 |
| 09.02.2026 | 2,16 | 2,18 | 2,10 | 2,14 | 0,00% | 407,00 |
| 06.02.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | 63,00 |
| 05.02.2026 | 2,18 | 2,18 | 2,12 | 2,18 | -3,54% | 1.283,00 |
| 04.02.2026 | 2,30 | 2,30 | 2,20 | 2,26 | 0,89% | 1.985,00 |
| 03.02.2026 | 2,26 | 2,32 | 2,20 | 2,24 | 0,90% | 1.235,00 |
| 02.02.2026 | 2,18 | 2,24 | 2,16 | 2,22 | 4,72% | 305,00 |
| 30.01.2026 | 2,20 | 2,20 | 2,06 | 2,12 | -7,02% | 11.566,00 |
| 29.01.2026 | 2,22 | 2,34 | 2,22 | 2,28 | -0,87% | 803,00 |
| 28.01.2026 | 2,34 | 2,34 | 2,24 | 2,30 | -4,96% | 8.617,00 |
| 27.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 26.01.2026 | 2,52 | 2,56 | 2,38 | 2,42 | -2,42% | 4.112,00 |
| 23.01.2026 | 2,48 | 2,58 | 2,42 | 2,48 | 3,33% | 15.949,00 |
| 22.01.2026 | 2,32 | 2,48 | 2,32 | 2,40 | 0,00% | 422,00 |
| 21.01.2026 | 2,36 | 2,52 | 2,34 | 2,40 | -0,83% | 8.640,00 |
| 20.01.2026 | 2,36 | 2,48 | 2,34 | 2,42 | 6,14% | 11.477,00 |
| 19.01.2026 | 2,28 | 2,34 | 2,20 | 2,28 | 1,79% | 3.366,00 |