6,800€
Echtzeit-Aktienkurs CM.COM N.V. EO,-06
Bid:
Ask:
Aktienkurse zur CM.COM N.V. EO,-06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,80 | 6,85 | 6,80 | 6,81 | 0,15% | 12.911,00 |
| 08.09.2026 | 6,88 | 6,89 | 6,80 | 6,80 | -0,73% | 11.250,00 |
| 07.09.2026 | 6,84 | 6,92 | 6,84 | 6,85 | -0,15% | 6.388,00 |
| 04.09.2026 | 6,90 | 6,93 | 6,84 | 6,86 | -0,44% | 9.264,00 |
| 03.09.2026 | 6,97 | 6,97 | 6,84 | 6,89 | 0,73% | 7.275,00 |
| 02.09.2026 | 6,85 | 6,89 | 6,84 | 6,84 | -0,44% | 15.133,00 |
| 01.09.2026 | 6,86 | 6,97 | 6,86 | 6,87 | 0,15% | 8.692,00 |
| 31.08.2026 | 6,90 | 6,99 | 6,86 | 6,86 | -1,58% | 19.959,00 |
| 28.08.2026 | 7,00 | 7,06 | 6,95 | 6,97 | -0,57% | 13.353,00 |
| 27.08.2026 | 6,90 | 7,10 | 6,90 | 7,01 | 0,00% | 14.724,00 |
| 26.08.2026 | 7,07 | 7,07 | 6,97 | 7,01 | -0,14% | 8.343,00 |
| 25.08.2026 | 6,84 | 7,09 | 6,84 | 7,02 | 2,63% | 22.426,00 |
| 24.08.2026 | 6,80 | 6,93 | 6,80 | 6,84 | -1,01% | 48.518,00 |
| 21.08.2026 | 6,91 | 6,95 | 6,89 | 6,91 | 0,00% | 6.130,00 |
| 20.08.2026 | 7,00 | 7,00 | 6,88 | 6,91 | -0,29% | 4.333,00 |
| 19.08.2026 | 6,88 | 6,95 | 6,80 | 6,93 | 0,87% | 13.023,00 |
| 18.08.2026 | 7,00 | 7,00 | 6,83 | 6,87 | -0,58% | 9.879,00 |
| 17.08.2026 | 7,04 | 7,06 | 6,90 | 6,91 | -1,85% | 6.610,00 |
| 14.08.2026 | 6,87 | 7,05 | 6,87 | 7,04 | 2,77% | 11.862,00 |
| 13.08.2026 | 7,00 | 7,11 | 6,85 | 6,85 | -1,58% | 59.914,00 |
| 12.08.2026 | 6,94 | 7,04 | 6,94 | 6,96 | -0,57% | 22.081,00 |
| 11.08.2026 | 7,11 | 7,11 | 6,94 | 7,00 | 0,29% | 17.986,00 |
| 10.08.2026 | 7,20 | 7,20 | 6,96 | 6,98 | -2,51% | 18.326,00 |
| 07.08.2026 | 7,07 | 7,18 | 7,07 | 7,16 | 1,42% | 3.957,00 |
| 06.08.2026 | 7,10 | 7,21 | 7,06 | 7,06 | -2,08% | 11.313,00 |
| 05.08.2026 | 7,26 | 7,35 | 7,13 | 7,21 | 0,00% | 16.413,00 |
| 04.08.2026 | 7,16 | 7,26 | 7,16 | 7,21 | 0,84% | 21.555,00 |
| 03.08.2026 | 7,02 | 7,24 | 6,94 | 7,15 | 1,85% | 32.741,00 |
| 31.07.2026 | 7,07 | 7,10 | 7,01 | 7,02 | 0,29% | 13.051,00 |
| 30.07.2026 | 7,10 | 7,20 | 7,00 | 7,00 | -0,99% | 12.957,00 |
| 29.07.2026 | 7,20 | 7,25 | 7,06 | 7,07 | 0,43% | 14.699,00 |
| 28.07.2026 | 7,06 | 7,20 | 6,91 | 7,04 | -0,28% | 18.921,00 |
| 27.07.2026 | 7,05 | 7,25 | 7,04 | 7,06 | 0,86% | 22.646,00 |
| 24.07.2026 | 7,00 | 7,24 | 6,95 | 7,00 | -0,85% | 24.116,00 |
| 23.07.2026 | 6,96 | 7,10 | 6,84 | 7,06 | 1,88% | 19.519,00 |
| 22.07.2026 | 6,90 | 6,96 | 6,53 | 6,93 | 0,29% | 60.350,00 |
| 21.07.2026 | 7,40 | 7,47 | 6,90 | 6,91 | -0,29% | 50.907,00 |
| 20.07.2026 | 7,35 | 7,35 | 6,90 | 6,93 | -4,41% | 45.049,00 |
| 17.07.2026 | 7,30 | 7,40 | 7,19 | 7,25 | -1,63% | 29.416,00 |
| 16.07.2026 | 7,20 | 7,46 | 7,20 | 7,37 | 0,27% | 8.261,00 |
| 15.07.2026 | 7,38 | 7,48 | 7,29 | 7,35 | -0,94% | 22.669,00 |
| 14.07.2026 | 7,27 | 7,50 | 7,27 | 7,42 | 1,78% | 30.132,00 |
| 13.07.2026 | 7,16 | 7,39 | 7,16 | 7,29 | -1,09% | 10.982,00 |
| 10.07.2026 | 7,37 | 7,39 | 7,25 | 7,37 | 0,34% | - |
| 09.07.2026 | 7,15 | 7,39 | 7,15 | 7,35 | 2,73% | - |
| 08.07.2026 | 7,18 | 7,20 | 7,13 | 7,15 | -0,49% | - |
| 07.07.2026 | 7,37 | 7,48 | 7,14 | 7,19 | -3,36% | - |
| 06.07.2026 | 7,41 | 7,55 | 7,33 | 7,44 | 0,47% | - |
| 03.07.2026 | 7,20 | 7,56 | 7,20 | 7,40 | 1,79% | 42.925,00 |
| 02.07.2026 | 7,16 | 7,47 | 7,10 | 7,27 | 1,68% | 50.865,00 |
| 01.07.2026 | 7,00 | 7,24 | 7,00 | 7,15 | -0,28% | 9.013,00 |
| 30.06.2026 | 7,06 | 7,22 | 7,06 | 7,17 | 1,56% | 7.479,00 |
| 29.06.2026 | 7,04 | 7,23 | 7,04 | 7,06 | 0,28% | 17.672,00 |
| 26.06.2026 | 6,90 | 7,05 | 6,90 | 7,04 | 1,88% | 65.515,00 |
| 25.06.2026 | 7,15 | 7,30 | 6,90 | 6,91 | -0,43% | 61.777,00 |
| 24.06.2026 | 6,93 | 7,00 | 6,91 | 6,94 | 0,00% | 4.552,00 |
| 23.06.2026 | 7,02 | 7,02 | 6,90 | 6,94 | -0,57% | 14.406,00 |
| 22.06.2026 | 6,94 | 7,07 | 6,94 | 6,98 | 0,58% | 11.883,00 |
| 19.06.2026 | 7,00 | 7,00 | 6,90 | 6,94 | -0,86% | 6.747,00 |
| 18.06.2026 | 7,00 | 7,03 | 6,95 | 7,00 | -0,43% | 6.210,00 |
| 17.06.2026 | 6,81 | 7,11 | 6,81 | 7,03 | 3,38% | 46.194,00 |
| 16.06.2026 | 7,00 | 7,00 | 6,78 | 6,80 | -2,86% | 10.201,00 |
| 15.06.2026 | 6,85 | 7,05 | 6,85 | 7,00 | 2,49% | 21.391,00 |
| 12.06.2026 | 6,80 | 6,90 | 6,72 | 6,83 | -0,29% | 15.687,00 |
| 11.06.2026 | 6,90 | 6,90 | 6,76 | 6,85 | 0,44% | 16.259,00 |
| 10.06.2026 | 6,75 | 6,86 | 6,70 | 6,82 | 1,79% | 37.851,00 |
| 09.06.2026 | 6,80 | 6,89 | 6,70 | 6,70 | -2,90% | 28.215,00 |
| 08.06.2026 | 6,80 | 6,90 | 6,71 | 6,90 | 2,53% | 27.514,00 |
| 05.06.2026 | 6,90 | 7,07 | 6,72 | 6,73 | -4,94% | 28.786,00 |
| 04.06.2026 | 6,80 | 7,08 | 6,80 | 7,08 | 2,02% | 13.750,00 |
| 03.06.2026 | 7,00 | 7,17 | 6,73 | 6,94 | -4,01% | 33.149,00 |
| 02.06.2026 | 7,23 | 7,32 | 7,04 | 7,23 | -0,82% | 23.340,00 |
| 01.06.2026 | 7,12 | 7,34 | 7,08 | 7,29 | 1,25% | 51.504,00 |
| 29.05.2026 | 7,04 | 7,25 | 7,03 | 7,20 | 1,69% | 70.084,00 |
| 28.05.2026 | 7,05 | 7,09 | 6,97 | 7,08 | 0,43% | 7.245,00 |
| 27.05.2026 | 7,05 | 7,10 | 6,87 | 7,05 | -0,42% | 30.064,00 |
| 26.05.2026 | 6,88 | 7,13 | 6,88 | 7,08 | 1,43% | 20.837,00 |
| 25.05.2026 | 6,93 | 7,00 | 6,85 | 6,98 | 1,45% | 32.346,00 |
| 22.05.2026 | 6,80 | 6,96 | 6,74 | 6,88 | 2,23% | 32.032,00 |
| 21.05.2026 | 6,72 | 6,89 | 6,71 | 6,73 | 0,30% | 30.271,00 |
| 20.05.2026 | 6,80 | 6,85 | 6,71 | 6,71 | -1,47% | 14.391,00 |
| 19.05.2026 | 6,77 | 6,88 | 6,73 | 6,81 | 0,74% | 16.231,00 |
| 18.05.2026 | 6,92 | 6,92 | 6,50 | 6,76 | -2,31% | 126.564,00 |
| 15.05.2026 | 6,88 | 6,92 | 6,77 | 6,92 | 1,47% | 28.079,00 |
| 14.05.2026 | 6,68 | 6,82 | 6,60 | 6,82 | 3,02% | 28.151,00 |
| 13.05.2026 | 6,65 | 6,72 | 6,60 | 6,62 | -0,60% | 11.910,00 |
| 12.05.2026 | 6,68 | 6,74 | 6,60 | 6,66 | -0,60% | 18.800,00 |
| 11.05.2026 | 6,44 | 6,72 | 6,36 | 6,70 | 3,55% | 72.612,00 |
| 08.05.2026 | 6,38 | 6,50 | 6,23 | 6,47 | 3,03% | 74.699,00 |
| 07.05.2026 | 6,20 | 6,29 | 6,10 | 6,28 | 1,29% | 35.600,00 |
| 06.05.2026 | 6,30 | 6,34 | 6,07 | 6,20 | -1,43% | 45.172,00 |
| 05.05.2026 | 6,22 | 6,40 | 6,21 | 6,29 | 2,61% | 48.044,00 |
| 04.05.2026 | 6,03 | 6,25 | 6,00 | 6,13 | 1,32% | 40.003,00 |
| 30.04.2026 | 5,91 | 6,05 | 5,90 | 6,05 | -0,33% | 11.659,00 |
| 29.04.2026 | 6,15 | 6,16 | 5,93 | 6,07 | -0,49% | 15.883,00 |
| 28.04.2026 | 5,90 | 6,15 | 5,90 | 6,10 | 1,84% | 61.265,00 |
| 27.04.2026 | 5,95 | 6,02 | 5,92 | 5,99 | -0,17% | 30.304,00 |
| 24.04.2026 | 6,09 | 6,11 | 5,95 | 6,00 | -0,50% | 18.947,00 |
| 23.04.2026 | 6,07 | 6,08 | 5,95 | 6,03 | -0,82% | 19.668,00 |
| 22.04.2026 | 5,99 | 6,10 | 5,95 | 6,08 | 1,50% | 50.120,00 |