89,950€
1,24%
Echtzeit-Aktienkurs Cembre S.p.A.
Bid:
Ask:
Aktienkurse zur Cembre S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 87,70 | 87,70 | 87,60 | 87,60 | -1,41% | - |
| 21.05.2026 | 88,85 | 88,85 | 88,75 | 88,85 | 0,62% | - |
| 20.05.2026 | 88,10 | 88,30 | 88,10 | 88,30 | -6,66% | - |
| 19.05.2026 | 94,35 | 94,70 | 94,25 | 94,60 | -2,72% | - |
| 18.05.2026 | 97,50 | 97,50 | 96,90 | 97,25 | -0,61% | - |
| 15.05.2026 | 95,80 | 102,80 | 95,80 | 97,85 | 2,73% | - |
| 14.05.2026 | 87,20 | 95,25 | 87,15 | 95,25 | 12,26% | - |
| 13.05.2026 | 84,75 | 84,95 | 84,75 | 84,85 | 0,53% | - |
| 12.05.2026 | 83,85 | 84,95 | 83,30 | 84,40 | -0,35% | - |
| 11.05.2026 | 84,70 | 85,80 | 84,10 | 84,70 | -0,24% | 200,00 |
| 08.05.2026 | 85,95 | 86,50 | 84,80 | 84,90 | -3,08% | - |
| 07.05.2026 | 86,90 | 88,00 | 86,50 | 87,60 | 4,16% | - |
| 06.05.2026 | 85,25 | 86,60 | 83,40 | 84,10 | 1,57% | 3,00 |
| 05.05.2026 | 82,60 | 82,80 | 82,40 | 82,80 | -0,30% | - |
| 04.05.2026 | 78,35 | 84,65 | 77,95 | 83,05 | 6,41% | 12,00 |
| 30.04.2026 | 74,35 | 78,10 | 73,40 | 78,05 | 1,43% | - |
| 29.04.2026 | 73,15 | 77,00 | 72,70 | 76,95 | 5,99% | - |
| 28.04.2026 | 73,00 | 73,85 | 72,35 | 72,60 | -0,62% | - |
| 27.04.2026 | 72,95 | 73,10 | 72,30 | 73,05 | -1,75% | - |
| 24.04.2026 | 74,25 | 74,35 | 74,15 | 74,35 | 1,78% | - |
| 23.04.2026 | 73,00 | 74,05 | 72,95 | 73,05 | -1,28% | - |
| 22.04.2026 | 76,20 | 76,35 | 73,95 | 74,00 | -1,60% | - |
| 21.04.2026 | 74,35 | 76,05 | 74,00 | 75,20 | 2,10% | 3,00 |
| 20.04.2026 | 73,65 | 73,70 | 73,55 | 73,65 | -1,01% | - |
| 17.04.2026 | 74,40 | 74,45 | 74,40 | 74,40 | -0,20% | - |
| 16.04.2026 | 73,55 | 74,55 | 73,15 | 74,55 | 0,74% | - |
| 15.04.2026 | 74,10 | 74,95 | 73,85 | 74,00 | -0,27% | - |
| 14.04.2026 | 73,80 | 75,50 | 73,80 | 74,20 | 1,23% | - |
| 13.04.2026 | 73,15 | 73,30 | 73,05 | 73,30 | 1,10% | - |
| 10.04.2026 | 72,70 | 72,70 | 72,50 | 72,50 | 1,05% | - |
| 09.04.2026 | 71,85 | 72,05 | 71,75 | 71,75 | -1,71% | - |
| 08.04.2026 | 72,90 | 73,35 | 72,90 | 73,00 | 4,73% | - |
| 07.04.2026 | 68,55 | 70,30 | 68,20 | 69,70 | 4,11% | - |
| 02.04.2026 | 66,85 | 67,10 | 66,85 | 66,95 | -0,22% | - |
| 01.04.2026 | 66,85 | 67,15 | 66,85 | 67,10 | 0,83% | - |
| 31.03.2026 | 66,80 | 66,80 | 66,50 | 66,55 | 2,23% | - |
| 30.03.2026 | 65,10 | 65,65 | 63,75 | 65,10 | -0,46% | - |
| 27.03.2026 | 64,70 | 65,45 | 62,90 | 65,40 | 6,51% | - |
| 26.03.2026 | 61,75 | 61,80 | 61,40 | 61,40 | -1,44% | - |
| 25.03.2026 | 61,35 | 62,55 | 61,15 | 62,30 | 1,55% | - |
| 24.03.2026 | 61,35 | 62,05 | 60,75 | 61,35 | -0,97% | - |
| 23.03.2026 | 59,95 | 62,05 | 59,35 | 61,95 | -0,80% | - |
| 20.03.2026 | 62,05 | 62,45 | 61,95 | 62,45 | 0,40% | - |
| 19.03.2026 | 63,60 | 63,90 | 61,60 | 62,20 | -3,64% | - |
| 18.03.2026 | 64,30 | 65,05 | 63,20 | 64,55 | 1,65% | - |
| 17.03.2026 | 62,20 | 63,65 | 61,55 | 63,50 | 0,47% | 7,00 |
| 16.03.2026 | 62,80 | 64,60 | 62,45 | 63,20 | -5,53% | - |
| 13.03.2026 | 69,25 | 70,75 | 65,90 | 66,90 | -2,76% | - |
| 12.03.2026 | 68,45 | 68,80 | 68,40 | 68,80 | -0,72% | - |
| 11.03.2026 | 70,65 | 70,70 | 68,95 | 69,30 | -2,19% | - |
| 10.03.2026 | 69,25 | 70,85 | 69,10 | 70,85 | 2,24% | - |
| 09.03.2026 | 68,65 | 71,40 | 68,35 | 69,30 | -2,81% | - |
| 06.03.2026 | 70,95 | 71,70 | 70,45 | 71,30 | 1,13% | - |
| 05.03.2026 | 71,10 | 71,50 | 70,30 | 70,50 | -1,67% | - |
| 04.03.2026 | 71,60 | 71,70 | 71,50 | 71,70 | -2,05% | - |
| 03.03.2026 | 73,20 | 73,20 | 73,10 | 73,20 | -1,74% | - |
| 02.03.2026 | 74,50 | 75,25 | 73,35 | 74,50 | 2,12% | - |
| 27.02.2026 | 72,90 | 73,25 | 72,75 | 72,95 | -0,82% | - |
| 26.02.2026 | 73,80 | 73,85 | 73,40 | 73,55 | 0,41% | - |
| 25.02.2026 | 73,60 | 74,10 | 73,20 | 73,25 | -0,95% | - |
| 24.02.2026 | 74,05 | 74,05 | 73,95 | 73,95 | -0,34% | - |
| 23.02.2026 | 74,15 | 75,15 | 73,40 | 74,20 | -0,47% | - |
| 20.02.2026 | 74,60 | 74,60 | 74,55 | 74,55 | 2,83% | - |
| 19.02.2026 | 72,15 | 72,90 | 71,30 | 72,50 | 0,49% | 42,00 |
| 18.02.2026 | 71,05 | 72,70 | 70,90 | 72,15 | 2,70% | - |
| 17.02.2026 | 68,95 | 70,35 | 68,75 | 70,25 | 1,66% | - |
| 16.02.2026 | 68,45 | 69,60 | 68,00 | 69,10 | 2,98% | - |
| 13.02.2026 | 67,45 | 67,60 | 66,90 | 67,10 | -0,59% | - |
| 12.02.2026 | 69,25 | 69,25 | 67,10 | 67,50 | -2,32% | - |
| 11.02.2026 | 69,75 | 70,00 | 68,40 | 69,10 | -0,86% | - |
| 10.02.2026 | 69,70 | 69,95 | 69,00 | 69,70 | -0,07% | - |
| 09.02.2026 | 69,75 | 69,95 | 69,20 | 69,75 | 2,05% | - |
| 06.02.2026 | 68,90 | 68,90 | 68,30 | 68,35 | -1,23% | - |
| 05.02.2026 | 69,25 | 69,25 | 69,20 | 69,20 | 0,73% | - |
| 04.02.2026 | 69,40 | 69,50 | 68,70 | 68,70 | -0,87% | - |
| 03.02.2026 | 69,85 | 70,35 | 69,15 | 69,30 | -0,29% | - |
| 02.02.2026 | 69,50 | 69,50 | 69,45 | 69,50 | 0,36% | - |
| 30.01.2026 | 69,35 | 69,35 | 69,25 | 69,25 | 1,54% | - |
| 29.01.2026 | 68,20 | 68,30 | 68,20 | 68,20 | 0,81% | - |
| 28.01.2026 | 67,70 | 67,75 | 67,65 | 67,65 | 0,07% | - |
| 27.01.2026 | 66,80 | 67,65 | 66,30 | 67,60 | 1,88% | - |
| 26.01.2026 | 67,15 | 67,40 | 66,15 | 66,35 | -2,21% | 30,00 |
| 23.01.2026 | 67,90 | 67,90 | 67,85 | 67,85 | 2,42% | - |
| 22.01.2026 | 65,70 | 66,70 | 65,65 | 66,25 | -0,75% | - |
| 21.01.2026 | 66,90 | 66,95 | 66,70 | 66,75 | -1,33% | - |
| 20.01.2026 | 67,65 | 67,70 | 67,55 | 67,65 | -0,29% | - |
| 19.01.2026 | 67,60 | 67,95 | 66,20 | 67,85 | 0,97% | - |
| 16.01.2026 | 67,35 | 68,00 | 67,05 | 67,20 | -0,22% | - |
| 15.01.2026 | 66,60 | 67,50 | 66,05 | 67,35 | 0,90% | - |
| 14.01.2026 | 66,45 | 66,95 | 66,45 | 66,75 | 0,15% | - |
| 13.01.2026 | 67,65 | 67,65 | 66,40 | 66,65 | -1,48% | 300,00 |
| 12.01.2026 | 68,00 | 68,05 | 66,95 | 67,65 | -0,59% | - |
| 09.01.2026 | 69,25 | 69,25 | 67,75 | 68,05 | -1,73% | - |
| 08.01.2026 | 68,20 | 69,75 | 68,10 | 69,25 | 0,00% | - |
| 07.01.2026 | 69,15 | 70,30 | 69,00 | 69,25 | 0,95% | - |
| 06.01.2026 | 68,60 | 68,60 | 68,50 | 68,60 | 0,15% | - |
| 05.01.2026 | 68,20 | 69,00 | 68,15 | 68,50 | 0,59% | - |
| 02.01.2026 | 68,25 | 68,55 | 67,80 | 68,10 | -0,15% | - |
| 30.12.2025 | 67,90 | 68,25 | 67,70 | 68,20 | 0,44% | - |
| 29.12.2025 | 68,25 | 69,05 | 67,70 | 67,90 | -0,37% | - |