44,025€
2,50%
Echtzeit-Aktienkurs CEMBRE S.P.A. EO 0,52
Bid:
Ask:
Aktienkurse zur CEMBRE S.P.A. EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 41,38 | 43,28 | 41,38 | 42,80 | 3,32% | - |
| 10.02.2025 | 41,20 | 41,43 | 41,08 | 41,43 | 0,67% | - |
| 07.02.2025 | 39,98 | 41,45 | 39,88 | 41,15 | 3,33% | - |
| 06.02.2025 | 40,03 | 40,13 | 39,78 | 39,83 | -0,50% | - |
| 05.02.2025 | 40,00 | 40,25 | 39,83 | 40,03 | -0,19% | - |
| 04.02.2025 | 40,15 | 40,38 | 39,93 | 40,10 | -0,12% | - |
| 03.02.2025 | 40,15 | 40,53 | 40,08 | 40,15 | -1,11% | - |
| 31.01.2025 | 40,55 | 40,93 | 40,53 | 40,60 | 0,19% | - |
| 30.01.2025 | 40,15 | 40,73 | 40,05 | 40,53 | 0,93% | - |
| 29.01.2025 | 40,28 | 40,35 | 40,03 | 40,15 | -0,19% | - |
| 28.01.2025 | 40,88 | 40,93 | 40,20 | 40,23 | -1,65% | - |
| 27.01.2025 | 40,93 | 41,08 | 40,18 | 40,90 | -0,43% | - |
| 24.01.2025 | 41,33 | 41,33 | 40,95 | 41,08 | -0,60% | - |
| 23.01.2025 | 42,33 | 42,35 | 41,28 | 41,33 | -2,36% | - |
| 22.01.2025 | 40,88 | 42,50 | 40,75 | 42,33 | 3,55% | - |
| 21.01.2025 | 40,98 | 41,10 | 40,83 | 40,88 | -0,49% | - |
| 20.01.2025 | 41,05 | 41,18 | 40,88 | 41,08 | 0,06% | - |