18,520€
-1,49%
Echtzeit-Aktienkurs CBRAIN AS DK -,25
Bid:
Ask:
Aktienkurse zur CBRAIN AS DK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 19,01 | 19,20 | 18,52 | 18,52 | -2,94% | - |
| 04.12.2025 | 18,89 | 19,11 | 18,79 | 19,08 | 1,71% | - |
| 03.12.2025 | 19,33 | 19,36 | 18,76 | 18,76 | -2,29% | - |
| 02.12.2025 | 19,48 | 19,55 | 19,05 | 19,20 | -0,52% | - |
| 01.12.2025 | 19,91 | 19,93 | 19,24 | 19,30 | -3,40% | - |
| 28.11.2025 | 20,23 | 20,33 | 19,92 | 19,98 | -1,33% | - |
| 27.11.2025 | 20,45 | 21,05 | 20,23 | 20,25 | -1,10% | - |
| 26.11.2025 | 18,79 | 21,25 | 18,75 | 20,48 | 10,44% | - |
| 25.11.2025 | 18,86 | 18,88 | 18,50 | 18,54 | -0,75% | - |
| 24.11.2025 | 18,78 | 19,06 | 18,58 | 18,68 | 1,52% | - |
| 21.11.2025 | 18,73 | 19,13 | 18,40 | 18,40 | -5,64% | - |
| 20.11.2025 | 19,32 | 19,61 | 18,66 | 19,50 | 0,78% | 100,00 |
| 19.11.2025 | 18,28 | 19,42 | 18,15 | 19,35 | 7,02% | - |
| 18.11.2025 | 18,14 | 18,84 | 17,97 | 18,08 | -0,77% | - |
| 17.11.2025 | 18,17 | 18,48 | 18,01 | 18,22 | 1,11% | - |
| 14.11.2025 | 18,30 | 18,36 | 18,02 | 18,02 | -2,70% | - |
| 13.11.2025 | 19,02 | 19,12 | 18,23 | 18,52 | -1,70% | - |
| 12.11.2025 | 19,62 | 19,64 | 18,84 | 18,84 | -2,99% | - |
| 11.11.2025 | 19,58 | 19,61 | 19,26 | 19,42 | 0,00% | - |
| 10.11.2025 | 19,54 | 19,77 | 19,27 | 19,42 | 1,78% | - |
| 07.11.2025 | 19,21 | 19,50 | 19,08 | 19,08 | 0,00% | - |
| 06.11.2025 | 19,58 | 19,90 | 18,98 | 19,08 | -2,05% | - |
| 05.11.2025 | 19,63 | 19,91 | 19,07 | 19,48 | -0,10% | - |
| 04.11.2025 | 19,66 | 19,80 | 19,46 | 19,50 | -0,91% | - |
| 03.11.2025 | 20,15 | 20,53 | 19,68 | 19,68 | -2,09% | - |
| 31.10.2025 | 20,33 | 20,43 | 20,01 | 20,10 | -2,90% | - |
| 30.10.2025 | 20,80 | 20,85 | 20,18 | 20,70 | -0,24% | - |
| 29.10.2025 | 21,38 | 21,43 | 20,75 | 20,75 | -2,35% | - |
| 28.10.2025 | 21,63 | 22,03 | 21,08 | 21,25 | -1,16% | - |
| 27.10.2025 | 22,60 | 22,65 | 21,50 | 21,50 | -3,59% | - |
| 24.10.2025 | 22,08 | 22,65 | 21,78 | 22,30 | -12,38% | - |
| 23.10.2025 | 25,75 | 26,05 | 20,83 | 25,45 | -0,20% | - |
| 22.10.2025 | 26,18 | 26,30 | 25,50 | 25,50 | -0,39% | - |
| 21.10.2025 | 26,28 | 26,33 | 25,60 | 25,60 | -0,58% | - |
| 20.10.2025 | 25,45 | 26,48 | 25,23 | 25,75 | 1,98% | - |
| 17.10.2025 | 25,53 | 25,73 | 25,03 | 25,25 | -1,37% | - |
| 16.10.2025 | 25,95 | 26,25 | 25,60 | 25,60 | 1,19% | - |
| 15.10.2025 | 25,05 | 26,13 | 25,05 | 25,30 | 2,02% | - |
| 14.10.2025 | 25,25 | 25,30 | 24,78 | 24,80 | -1,78% | - |
| 13.10.2025 | 25,85 | 25,93 | 25,25 | 25,25 | -2,70% | - |
| 10.10.2025 | 25,90 | 26,38 | 25,53 | 25,95 | 0,78% | - |
| 09.10.2025 | 26,20 | 26,33 | 25,75 | 25,75 | -1,53% | - |
| 08.10.2025 | 26,85 | 26,85 | 25,95 | 26,15 | -2,24% | - |
| 07.10.2025 | 26,00 | 26,93 | 25,88 | 26,75 | 3,08% | - |
| 06.10.2025 | 25,63 | 26,33 | 25,38 | 25,95 | 1,76% | - |
| 03.10.2025 | 25,23 | 25,68 | 25,08 | 25,50 | 2,00% | - |
| 02.10.2025 | 25,00 | 25,50 | 24,75 | 25,00 | 0,81% | - |
| 01.10.2025 | 24,35 | 25,20 | 24,15 | 24,80 | 2,48% | - |
| 30.09.2025 | 24,25 | 24,43 | 23,73 | 24,20 | 0,41% | - |
| 29.09.2025 | 24,30 | 24,70 | 24,10 | 24,10 | 0,42% | - |
| 26.09.2025 | 24,85 | 25,03 | 24,00 | 24,00 | -2,44% | - |
| 25.09.2025 | 25,55 | 25,55 | 24,53 | 24,60 | -2,96% | - |
| 24.09.2025 | 25,93 | 26,30 | 25,10 | 25,35 | -1,36% | - |
| 23.09.2025 | 25,75 | 26,40 | 25,60 | 25,70 | 0,39% | - |
| 22.09.2025 | 26,10 | 26,30 | 25,55 | 25,60 | -2,48% | - |
| 19.09.2025 | 26,33 | 26,48 | 25,83 | 26,25 | 3,35% | - |
| 18.09.2025 | 25,15 | 26,35 | 24,88 | 25,40 | 0,99% | - |
| 17.09.2025 | 25,30 | 25,50 | 25,05 | 25,15 | -0,59% | - |
| 16.09.2025 | 25,55 | 25,55 | 25,08 | 25,30 | 0,00% | - |
| 15.09.2025 | 25,00 | 25,63 | 24,70 | 25,30 | 2,43% | - |
| 12.09.2025 | 25,15 | 25,38 | 24,65 | 24,70 | -1,00% | - |
| 11.09.2025 | 25,60 | 25,65 | 24,90 | 24,95 | -1,77% | - |
| 10.09.2025 | 25,40 | 25,83 | 25,38 | 25,40 | 0,79% | - |
| 09.09.2025 | 25,35 | 25,53 | 25,00 | 25,20 | 0,00% | - |
| 08.09.2025 | 25,58 | 25,63 | 25,20 | 25,20 | -0,59% | - |
| 05.09.2025 | 24,95 | 25,55 | 24,90 | 25,35 | 1,91% | - |
| 04.09.2025 | 25,53 | 25,58 | 24,78 | 24,88 | -1,87% | - |
| 03.09.2025 | 25,30 | 25,70 | 25,25 | 25,35 | 1,00% | - |
| 02.09.2025 | 25,13 | 25,88 | 25,10 | 25,10 | 0,20% | - |
| 01.09.2025 | 25,00 | 25,65 | 25,00 | 25,05 | 0,80% | - |
| 29.08.2025 | 25,35 | 25,65 | 24,80 | 24,85 | -2,36% | - |
| 28.08.2025 | 24,95 | 25,68 | 24,95 | 25,45 | 2,62% | - |
| 27.08.2025 | 25,18 | 25,60 | 24,78 | 24,80 | -1,39% | - |
| 26.08.2025 | 24,88 | 25,28 | 24,55 | 25,15 | 0,90% | - |
| 25.08.2025 | 25,25 | 26,03 | 24,78 | 24,93 | -1,29% | - |
| 22.08.2025 | 26,68 | 26,73 | 25,10 | 25,25 | -5,61% | - |
| 21.08.2025 | 28,78 | 28,78 | 26,20 | 26,75 | -7,04% | - |
| 20.08.2025 | 30,80 | 30,88 | 28,48 | 28,78 | -7,92% | - |
| 19.08.2025 | 31,33 | 31,85 | 31,18 | 31,25 | -0,24% | - |
| 18.08.2025 | 30,73 | 31,33 | 30,35 | 31,33 | 2,20% | - |
| 15.08.2025 | 30,28 | 30,68 | 29,95 | 30,65 | 1,49% | - |
| 14.08.2025 | 29,43 | 30,20 | 29,43 | 30,20 | 2,11% | - |
| 13.08.2025 | 30,23 | 30,28 | 29,48 | 29,58 | -2,23% | - |
| 12.08.2025 | 29,98 | 31,33 | 29,78 | 30,25 | 1,17% | - |
| 11.08.2025 | 30,38 | 31,40 | 29,55 | 29,90 | -1,56% | 4,00 |
| 08.08.2025 | 29,48 | 30,65 | 29,43 | 30,38 | 3,14% | - |
| 07.08.2025 | 28,70 | 29,95 | 28,48 | 29,45 | 3,24% | - |
| 06.08.2025 | 29,58 | 29,58 | 28,48 | 28,53 | -2,98% | - |
| 05.08.2025 | 29,53 | 29,63 | 29,00 | 29,40 | 0,51% | - |
| 04.08.2025 | 28,88 | 29,48 | 28,63 | 29,25 | 1,74% | - |
| 01.08.2025 | 28,45 | 28,95 | 27,83 | 28,75 | 0,44% | - |
| 31.07.2025 | 28,83 | 29,23 | 28,55 | 28,63 | -0,43% | - |
| 30.07.2025 | 28,85 | 29,20 | 28,38 | 28,75 | -0,43% | - |
| 29.07.2025 | 29,15 | 30,13 | 28,85 | 28,88 | -0,60% | - |
| 28.07.2025 | 29,33 | 29,95 | 28,98 | 29,05 | 0,09% | - |
| 25.07.2025 | 29,13 | 29,40 | 28,68 | 29,03 | -0,51% | 600,00 |
| 24.07.2025 | 28,53 | 29,73 | 28,33 | 29,18 | 2,10% | - |
| 23.07.2025 | 28,43 | 28,73 | 28,13 | 28,58 | 1,69% | - |
| 22.07.2025 | 28,60 | 28,90 | 28,03 | 28,10 | -2,09% | - |
| 21.07.2025 | 29,40 | 30,18 | 28,63 | 28,70 | -2,30% | - |