1,730€
-4,95%
Echtzeit-Aktienkurs Companhia Energetica de Minas Gerais- CEMIG
Bid:
Ask:
Aktienkurse zur Companhia Energetica de Minas Gerais- CEMIG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -0,55% | 3.277,00 |
| 04.12.2025 | 1,84 | 1,84 | 1,82 | 1,82 | 0,83% | 2.021,00 |
| 03.12.2025 | 1,75 | 1,83 | 1,75 | 1,81 | 1,98% | - |
| 02.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | 2,00 |
| 01.12.2025 | 1,91 | 1,91 | 1,73 | 1,73 | -5,21% | 120,00 |
| 28.11.2025 | 1,83 | 1,84 | 1,83 | 1,83 | -1,35% | - |
| 27.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 300,00 |
| 26.11.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,84% | 6.705,00 |
| 25.11.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 3,18% | - |
| 24.11.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -1,70% | 59,00 |
| 21.11.2025 | 1,75 | 1,79 | 1,73 | 1,76 | -2,22% | - |
| 20.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 60,00 |
| 19.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,81% | 137,00 |
| 18.11.2025 | 1,85 | 1,89 | 1,83 | 1,85 | 0,82% | - |
| 17.11.2025 | 1,99 | 1,99 | 1,82 | 1,83 | -2,66% | 8.700,00 |
| 14.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 13.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 12.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,70% | - |
| 11.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 10.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | 100,00 |
| 07.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 06.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 05.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 04.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 03.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 31.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 30.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,60% | 185,00 |
| 29.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 28.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 27.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 24.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 23.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 22.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 21.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 20.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 17.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 16.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 15.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 14.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 13.10.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -2,37% | 15.625,00 |
| 10.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 09.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 08.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 07.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 06.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 03.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 02.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 01.10.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,00% | 2.000,00 |
| 30.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | 355,00 |
| 29.09.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 2,87% | 246,00 |
| 26.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 25.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 24.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 23.09.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 6,40% | 3.295,00 |
| 22.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 19.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 18.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 17.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 16.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | 161,00 |
| 15.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 12.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 11.09.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 1,16% | 7.125,00 |
| 10.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 09.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 08.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 05.09.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 2,94% | 1.740,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 03.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 02.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 01.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 29.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 28.08.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,76% | 1.800,00 |
| 27.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 4.093,00 |
| 26.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 25.08.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 3,68% | 251,00 |
| 22.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 21.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 20.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 19.08.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,20% | 923,00 |
| 18.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 15.08.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | 200,00 |
| 14.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 13.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 12.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 11.08.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 3,07% | 367,00 |
| 08.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 07.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 06.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 05.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 04.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -1,89% | 1.000,00 |
| 01.08.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -1,24% | 2.577,00 |
| 31.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | 2.580,00 |
| 30.07.2025 | 1,63 | 1,63 | 1,59 | 1,59 | 1,92% | 3.957,00 |
| 29.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 28.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 25.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 24.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 23.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 22.07.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,27% | 100,00 |
| 21.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |