55,400€
0,91%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 54,65 | 55,80 | 54,60 | 55,40 | 0,91% | - |
| 03.07.2025 | 55,95 | 56,15 | 54,65 | 54,90 | -1,88% | - |
| 02.07.2025 | 57,20 | 57,25 | 55,85 | 55,95 | -2,01% | - |
| 01.07.2025 | 56,85 | 57,50 | 56,55 | 57,10 | 0,53% | - |
| 30.06.2025 | 56,50 | 58,05 | 56,50 | 56,80 | 0,62% | - |
| 27.06.2025 | 55,00 | 56,50 | 55,00 | 56,45 | 2,73% | - |
| 26.06.2025 | 54,80 | 55,10 | 54,35 | 54,95 | 0,46% | - |
| 25.06.2025 | 54,80 | 55,95 | 54,60 | 54,70 | -0,18% | - |
| 24.06.2025 | 56,65 | 56,75 | 54,80 | 54,80 | -2,75% | - |
| 23.06.2025 | 56,50 | 56,55 | 55,65 | 56,35 | -0,53% | 90,00 |
| 20.06.2025 | 56,35 | 56,90 | 55,90 | 56,65 | 0,89% | - |
| 19.06.2025 | 56,25 | 56,30 | 55,40 | 56,15 | -0,53% | - |
| 18.06.2025 | 55,80 | 56,70 | 55,80 | 56,45 | 1,26% | - |
| 17.06.2025 | 55,55 | 55,90 | 55,30 | 55,75 | 0,09% | - |
| 16.06.2025 | 55,25 | 55,80 | 55,15 | 55,70 | 1,00% | - |
| 13.06.2025 | 54,35 | 55,45 | 53,70 | 55,15 | 0,55% | - |
| 12.06.2025 | 54,60 | 56,20 | 54,45 | 54,85 | 0,27% | - |
| 11.06.2025 | 54,95 | 55,25 | 54,60 | 54,70 | -0,55% | - |
| 10.06.2025 | 54,55 | 55,45 | 54,55 | 55,00 | 0,82% | - |
| 09.06.2025 | 55,45 | 55,50 | 54,45 | 54,55 | -1,71% | - |
| 06.06.2025 | 55,30 | 55,95 | 55,20 | 55,50 | 0,54% | - |
| 05.06.2025 | 55,15 | 55,80 | 55,05 | 55,20 | -0,09% | - |
| 04.06.2025 | 55,00 | 55,25 | 54,80 | 55,25 | 0,64% | - |
| 03.06.2025 | 55,65 | 55,70 | 54,70 | 54,90 | -1,44% | - |
| 02.06.2025 | 55,30 | 56,05 | 55,15 | 55,70 | 0,45% | - |
| 30.05.2025 | 55,30 | 56,20 | 55,20 | 55,45 | 0,36% | - |
| 29.05.2025 | 56,05 | 56,05 | 55,15 | 55,25 | -0,99% | - |
| 28.05.2025 | 54,80 | 56,50 | 54,75 | 55,80 | 1,73% | - |
| 27.05.2025 | 54,30 | 54,90 | 53,90 | 54,85 | 1,01% | - |
| 26.05.2025 | 55,85 | 55,95 | 54,15 | 54,30 | -1,99% | - |
| 23.05.2025 | 55,25 | 56,30 | 54,90 | 55,40 | 0,27% | - |
| 22.05.2025 | 55,90 | 56,45 | 55,10 | 55,25 | -0,99% | - |
| 21.05.2025 | 54,80 | 56,95 | 54,75 | 55,80 | 1,64% | 10,00 |
| 20.05.2025 | 54,20 | 55,85 | 54,20 | 54,90 | 1,10% | - |
| 19.05.2025 | 54,50 | 55,60 | 54,30 | 54,30 | -0,73% | - |
| 16.05.2025 | 52,65 | 54,75 | 52,65 | 54,70 | 3,99% | - |
| 15.05.2025 | 51,15 | 53,40 | 51,13 | 52,60 | 2,63% | - |
| 14.05.2025 | 51,45 | 51,45 | 50,95 | 51,25 | -0,39% | - |
| 13.05.2025 | 51,05 | 51,65 | 51,05 | 51,45 | 0,64% | - |
| 12.05.2025 | 52,25 | 52,35 | 50,75 | 51,13 | -1,78% | - |
| 09.05.2025 | 50,93 | 52,35 | 50,90 | 52,05 | 2,41% | - |
| 08.05.2025 | 49,93 | 50,90 | 49,85 | 50,83 | 1,96% | - |
| 07.05.2025 | 50,03 | 50,08 | 49,28 | 49,85 | -0,15% | - |
| 06.05.2025 | 50,75 | 51,70 | 49,73 | 49,93 | -1,67% | - |
| 05.05.2025 | 49,53 | 50,80 | 49,45 | 50,78 | 2,47% | - |
| 02.05.2025 | 48,45 | 49,93 | 48,40 | 49,55 | 2,69% | - |
| 30.04.2025 | 47,95 | 48,55 | 47,43 | 48,25 | 0,52% | - |
| 29.04.2025 | 48,28 | 48,40 | 47,83 | 48,00 | -0,67% | - |
| 28.04.2025 | 47,98 | 48,85 | 47,90 | 48,33 | 0,52% | - |
| 25.04.2025 | 47,93 | 48,25 | 47,75 | 48,08 | 0,31% | - |
| 24.04.2025 | 47,93 | 48,38 | 47,78 | 47,93 | -0,10% | - |
| 23.04.2025 | 48,05 | 48,33 | 47,75 | 47,98 | 0,58% | - |
| 22.04.2025 | 47,60 | 47,80 | 47,33 | 47,70 | -0,10% | - |
| 17.04.2025 | 47,60 | 48,08 | 47,40 | 47,75 | 0,79% | 31,00 |
| 16.04.2025 | 46,40 | 47,43 | 46,40 | 47,38 | 1,45% | - |
| 15.04.2025 | 45,28 | 46,98 | 45,28 | 46,70 | 3,15% | - |
| 14.04.2025 | 44,53 | 45,43 | 44,53 | 45,28 | 1,80% | - |
| 11.04.2025 | 44,28 | 44,60 | 44,08 | 44,48 | 0,79% | - |
| 10.04.2025 | 41,40 | 44,30 | 41,28 | 44,13 | 6,20% | - |
| 09.04.2025 | 42,05 | 42,25 | 41,18 | 41,55 | -1,54% | - |
| 08.04.2025 | 42,98 | 43,05 | 41,98 | 42,20 | -1,23% | - |
| 07.04.2025 | 42,10 | 42,75 | 40,53 | 42,73 | -0,18% | - |
| 04.04.2025 | 44,70 | 44,75 | 41,50 | 42,80 | -4,20% | 38,00 |
| 03.04.2025 | 45,48 | 46,20 | 44,25 | 44,68 | -3,09% | - |
| 02.04.2025 | 46,35 | 46,70 | 45,98 | 46,10 | -0,65% | - |
| 01.04.2025 | 46,10 | 46,60 | 46,05 | 46,40 | 0,54% | - |
| 31.03.2025 | 45,55 | 46,28 | 45,25 | 46,15 | 0,93% | - |
| 28.03.2025 | 45,73 | 46,58 | 45,68 | 45,73 | -0,22% | - |
| 27.03.2025 | 44,75 | 45,95 | 44,68 | 45,83 | 2,23% | - |
| 26.03.2025 | 45,38 | 46,10 | 44,70 | 44,83 | -1,21% | - |
| 25.03.2025 | 44,33 | 45,48 | 44,25 | 45,38 | 2,37% | - |
| 24.03.2025 | 44,05 | 44,33 | 44,00 | 44,33 | 0,97% | - |
| 21.03.2025 | 44,90 | 44,90 | 43,90 | 43,90 | -2,23% | - |
| 20.03.2025 | 44,80 | 45,58 | 44,25 | 44,90 | 0,17% | - |
| 19.03.2025 | 44,33 | 44,90 | 44,18 | 44,83 | 1,13% | - |
| 18.03.2025 | 43,98 | 44,58 | 43,65 | 44,33 | 0,91% | - |
| 17.03.2025 | 44,15 | 44,28 | 43,55 | 43,93 | -0,34% | - |
| 14.03.2025 | 43,38 | 44,20 | 42,93 | 44,08 | 1,91% | - |
| 13.03.2025 | 43,85 | 44,10 | 42,63 | 43,25 | -1,37% | - |
| 12.03.2025 | 43,95 | 44,35 | 43,78 | 43,85 | -0,23% | - |
| 11.03.2025 | 45,30 | 45,35 | 43,58 | 43,95 | -2,77% | - |
| 10.03.2025 | 45,08 | 46,80 | 44,45 | 45,20 | 0,17% | - |
| 07.03.2025 | 44,75 | 45,30 | 44,75 | 45,13 | 0,67% | - |
| 06.03.2025 | 43,83 | 45,05 | 43,75 | 44,83 | 2,46% | - |
| 05.03.2025 | 43,93 | 44,23 | 43,30 | 43,75 | -0,11% | - |
| 04.03.2025 | 44,00 | 44,78 | 43,78 | 43,80 | -2,45% | - |
| 03.03.2025 | 44,18 | 45,13 | 44,10 | 44,90 | 1,99% | - |
| 28.02.2025 | 42,80 | 44,18 | 42,43 | 44,03 | 2,50% | - |
| 27.02.2025 | 44,13 | 44,13 | 42,93 | 42,95 | -2,55% | - |
| 26.02.2025 | 43,85 | 44,13 | 43,45 | 44,08 | 0,63% | - |
| 25.02.2025 | 44,05 | 44,35 | 43,80 | 43,80 | -0,45% | - |
| 24.02.2025 | 43,68 | 44,18 | 43,23 | 44,00 | 1,44% | - |
| 21.02.2025 | 43,75 | 43,78 | 43,25 | 43,38 | -0,80% | - |
| 20.02.2025 | 43,68 | 43,88 | 43,43 | 43,73 | 0,17% | - |
| 19.02.2025 | 43,68 | 44,13 | 43,60 | 43,65 | -0,06% | - |
| 18.02.2025 | 43,28 | 43,78 | 43,23 | 43,68 | 0,87% | - |
| 17.02.2025 | 43,33 | 43,38 | 42,95 | 43,30 | 0,00% | - |
| 14.02.2025 | 43,28 | 43,95 | 43,05 | 43,30 | 0,12% | - |
| 13.02.2025 | 42,83 | 43,33 | 42,70 | 43,25 | 1,11% | - |
| 12.02.2025 | 42,80 | 43,23 | 42,75 | 42,78 | -0,06% | - |