8,250€
-1,20%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 8,50 | 8,85 | 7,78 | 8,30 | -2,06% | 6.075,00 |
| 14.11.2024 | 8,90 | 8,90 | 8,35 | 8,48 | -4,78% | 9.200,00 |
| 13.11.2024 | 8,80 | 8,90 | 8,70 | 8,90 | 1,71% | - |
| 12.11.2024 | 9,08 | 9,13 | 8,65 | 8,75 | -3,85% | 9.750,00 |
| 11.11.2024 | 9,00 | 9,15 | 8,95 | 9,10 | 1,11% | 21.500,00 |
| 08.11.2024 | 9,18 | 9,30 | 8,98 | 9,00 | -1,91% | - |
| 07.11.2024 | 9,05 | 9,23 | 9,03 | 9,18 | 1,66% | 5.284,00 |
| 06.11.2024 | 9,10 | 9,20 | 8,93 | 9,03 | -0,82% | 5.150,00 |
| 05.11.2024 | 9,03 | 9,33 | 8,95 | 9,10 | 1,39% | 3.450,00 |
| 04.11.2024 | 9,68 | 10,03 | 8,88 | 8,98 | -6,02% | 1.355,00 |
| 01.11.2024 | 9,68 | 10,00 | 9,48 | 9,55 | -1,04% | 8.010,00 |
| 31.10.2024 | 10,70 | 11,10 | 8,83 | 9,65 | -10,23% | 9.560,00 |
| 30.10.2024 | 11,40 | 11,60 | 10,70 | 10,75 | -5,70% | 460,00 |
| 29.10.2024 | 11,35 | 11,70 | 11,30 | 11,40 | 0,44% | - |
| 28.10.2024 | 11,20 | 11,65 | 11,05 | 11,35 | 0,44% | 2.260,00 |
| 25.10.2024 | 11,10 | 11,35 | 11,10 | 11,30 | 1,80% | 9.250,00 |
| 24.10.2024 | 10,50 | 11,15 | 10,50 | 11,10 | 6,22% | 2.352,00 |
| 23.10.2024 | 11,20 | 11,20 | 10,35 | 10,45 | -6,70% | 1.450,00 |
| 22.10.2024 | 11,05 | 11,20 | 10,75 | 11,20 | 1,82% | 9.675,00 |
| 21.10.2024 | 10,90 | 11,20 | 10,85 | 11,00 | -0,90% | - |
| 18.10.2024 | 11,35 | 11,40 | 10,95 | 11,10 | -2,63% | 12.580,00 |
| 17.10.2024 | 11,15 | 11,40 | 11,10 | 11,40 | 2,24% | 6.798,00 |
| 16.10.2024 | 11,30 | 11,35 | 10,85 | 11,15 | -1,33% | 442,00 |
| 15.10.2024 | 11,25 | 11,50 | 11,15 | 11,30 | 0,89% | 960,00 |
| 14.10.2024 | 11,20 | 11,45 | 11,05 | 11,20 | -0,44% | 420,00 |
| 11.10.2024 | 10,80 | 11,35 | 10,80 | 11,25 | 4,17% | - |
| 10.10.2024 | 11,00 | 11,40 | 10,80 | 10,80 | -4,00% | - |
| 09.10.2024 | 10,90 | 11,25 | 10,90 | 11,25 | 4,17% | - |
| 08.10.2024 | 11,50 | 11,70 | 10,70 | 10,80 | -6,09% | - |
| 07.10.2024 | 11,50 | 11,70 | 11,25 | 11,50 | 0,00% | - |
| 04.10.2024 | 11,75 | 11,80 | 11,45 | 11,50 | -2,13% | - |
| 03.10.2024 | 11,45 | 11,80 | 11,30 | 11,75 | 3,07% | - |
| 02.10.2024 | 11,30 | 11,70 | 11,30 | 11,40 | -0,87% | - |
| 01.10.2024 | 11,50 | 11,85 | 11,35 | 11,50 | 0,44% | - |
| 30.09.2024 | 11,60 | 11,60 | 11,40 | 11,45 | -1,29% | 1.260,00 |
| 27.09.2024 | 11,70 | 11,70 | 11,30 | 11,60 | -0,85% | - |
| 26.09.2024 | 11,30 | 11,70 | 11,30 | 11,70 | 3,54% | - |
| 25.09.2024 | 11,50 | 11,50 | 11,15 | 11,30 | -0,88% | - |
| 24.09.2024 | 11,20 | 11,45 | 10,75 | 11,40 | 1,79% | - |
| 23.09.2024 | 11,50 | 11,50 | 11,05 | 11,20 | -1,75% | - |
| 20.09.2024 | 11,20 | 11,55 | 11,20 | 11,40 | 1,33% | 11.000,00 |
| 19.09.2024 | 11,35 | 11,60 | 10,90 | 11,25 | -0,88% | 11.150,00 |
| 18.09.2024 | 11,25 | 11,55 | 11,25 | 11,35 | 0,44% | - |
| 17.09.2024 | 11,25 | 11,70 | 11,15 | 11,30 | 0,00% | 6.000,00 |
| 16.09.2024 | 11,35 | 11,40 | 11,10 | 11,30 | -0,88% | - |
| 13.09.2024 | 11,20 | 11,50 | 11,05 | 11,40 | 1,79% | - |
| 12.09.2024 | 10,90 | 11,25 | 10,85 | 11,20 | 2,75% | 7.100,00 |
| 11.09.2024 | 11,00 | 11,00 | 10,65 | 10,90 | 0,00% | 2.800,00 |
| 10.09.2024 | 11,25 | 11,25 | 10,75 | 10,90 | -3,11% | 12.600,00 |
| 09.09.2024 | 11,40 | 11,40 | 11,20 | 11,25 | 0,45% | 6.903,00 |
| 06.09.2024 | 11,30 | 11,55 | 11,20 | 11,20 | -0,88% | - |
| 05.09.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 04.09.2024 | 11,25 | 11,30 | 11,00 | 11,10 | -1,33% | 1.710,00 |
| 03.09.2024 | 11,45 | 11,45 | 11,10 | 11,25 | -1,32% | 43.900,00 |
| 02.09.2024 | 11,40 | 11,45 | 11,20 | 11,40 | 0,00% | 1.800,00 |
| 30.08.2024 | 11,25 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 29.08.2024 | 11,50 | 11,50 | 11,15 | 11,20 | -2,18% | 5.000,00 |
| 28.08.2024 | 11,60 | 11,60 | 11,20 | 11,45 | -0,43% | - |
| 27.08.2024 | 11,70 | 11,75 | 11,45 | 11,50 | -2,13% | - |
| 26.08.2024 | 11,80 | 11,85 | 11,30 | 11,75 | -0,42% | 2.400,00 |
| 23.08.2024 | 12,05 | 12,05 | 11,80 | 11,80 | -1,67% | - |
| 22.08.2024 | 12,05 | 12,05 | 11,90 | 12,00 | 0,00% | - |
| 21.08.2024 | 12,00 | 12,05 | 11,90 | 12,00 | 0,42% | - |
| 20.08.2024 | 12,00 | 12,10 | 11,95 | 11,95 | 0,00% | - |
| 19.08.2024 | 12,20 | 12,20 | 11,95 | 11,95 | -1,24% | 16.000,00 |
| 16.08.2024 | 12,35 | 12,40 | 12,10 | 12,10 | -1,63% | - |
| 15.08.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | 25.000,00 |
| 14.08.2024 | 12,35 | 12,55 | 12,30 | 12,50 | 1,63% | - |
| 13.08.2024 | 13,00 | 13,00 | 12,30 | 12,30 | -5,38% | 25.500,00 |
| 12.08.2024 | 12,75 | 13,00 | 12,45 | 13,00 | 4,00% | 6.160,00 |
| 09.08.2024 | 12,10 | 12,55 | 11,90 | 12,50 | 3,31% | 7.965,00 |
| 08.08.2024 | 11,80 | 12,70 | 11,75 | 12,10 | 2,54% | 13.430,00 |
| 07.08.2024 | 12,05 | 12,05 | 11,65 | 11,80 | -2,48% | 13.200,00 |
| 06.08.2024 | 11,85 | 12,10 | 11,80 | 12,10 | 2,54% | 9.850,00 |
| 05.08.2024 | 12,60 | 12,60 | 11,25 | 11,80 | -5,98% | 14.409,00 |
| 02.08.2024 | 12,95 | 13,05 | 12,50 | 12,55 | -3,83% | 1.820,00 |
| 01.08.2024 | 13,60 | 13,70 | 12,65 | 13,05 | -4,04% | 7.270,00 |
| 31.07.2024 | 12,90 | 13,65 | 12,75 | 13,60 | 5,43% | 6.570,00 |
| 30.07.2024 | 13,10 | 13,20 | 12,65 | 12,90 | 0,78% | 12.500,00 |
| 29.07.2024 | 13,00 | 13,50 | 11,80 | 12,80 | -0,78% | 11.600,00 |
| 26.07.2024 | 12,65 | 12,90 | 12,55 | 12,90 | 2,38% | - |
| 25.07.2024 | 13,30 | 13,50 | 12,45 | 12,60 | -5,26% | 8.609,00 |
| 24.07.2024 | 13,70 | 13,70 | 13,05 | 13,30 | -2,92% | 9.500,00 |
| 23.07.2024 | 13,10 | 14,10 | 13,05 | 13,70 | 5,38% | 20.170,00 |
| 22.07.2024 | 12,60 | 13,20 | 12,35 | 13,00 | 4,84% | 7.685,00 |
| 19.07.2024 | 11,90 | 12,40 | 11,90 | 12,40 | 4,20% | 14.240,00 |
| 18.07.2024 | 11,35 | 11,95 | 11,35 | 11,90 | 5,31% | 5.700,00 |
| 17.07.2024 | 11,55 | 11,75 | 11,30 | 11,30 | -2,59% | 7.120,00 |
| 16.07.2024 | 11,40 | 11,70 | 10,90 | 11,60 | 1,75% | 9.700,00 |
| 15.07.2024 | 11,50 | 11,60 | 11,30 | 11,40 | -0,87% | - |
| 12.07.2024 | 11,60 | 11,75 | 11,45 | 11,50 | -1,29% | 4.205,00 |
| 11.07.2024 | 11,20 | 11,65 | 11,05 | 11,65 | 4,02% | - |
| 10.07.2024 | 11,60 | 11,60 | 10,75 | 11,20 | -3,86% | - |
| 09.07.2024 | 11,80 | 12,70 | 11,55 | 11,65 | -1,27% | 4.709,00 |
| 08.07.2024 | 11,60 | 11,90 | 11,15 | 11,80 | 1,72% | - |
| 05.07.2024 | 11,45 | 11,60 | 11,25 | 11,60 | 1,75% | - |
| 04.07.2024 | 11,55 | 11,55 | 11,00 | 11,40 | -1,30% | 34.000,00 |
| 03.07.2024 | 10,70 | 11,60 | 10,55 | 11,55 | 7,94% | 8.450,00 |
| 02.07.2024 | 10,90 | 10,90 | 10,10 | 10,70 | -1,83% | 14.185,00 |
| 01.07.2024 | 11,30 | 11,45 | 10,90 | 10,90 | -2,68% | - |