19,460€
-0,10%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,38 | 19,50 | 19,22 | 19,25 | -1,18% | - |
| 06.11.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,31% | - |
| 05.11.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,10% | - |
| 04.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -3,13% | - |
| 03.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,98% | - |
| 31.10.2025 | 20,15 | 20,35 | 20,15 | 20,35 | -1,69% | 2,00 |
| 30.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 29.10.2025 | 21,25 | 21,25 | 21,10 | 21,10 | -3,65% | 3,00 |
| 28.10.2025 | 21,55 | 21,90 | 21,55 | 21,90 | -2,23% | 2,00 |
| 27.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | - |
| 24.10.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 3,05% | - |
| 23.10.2025 | 25,50 | 25,50 | 21,30 | 21,30 | -17,92% | 50,00 |
| 22.10.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,19% | - |
| 21.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,97% | - |
| 20.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,10% | - |
| 17.10.2025 | 25,73 | 25,73 | 25,03 | 25,23 | -2,23% | - |
| 16.10.2025 | 25,68 | 26,25 | 25,60 | 25,80 | -0,67% | - |
| 15.10.2025 | 25,05 | 26,13 | 25,05 | 25,98 | 4,84% | - |
| 14.10.2025 | 25,30 | 25,30 | 24,78 | 24,78 | -2,56% | - |
| 13.10.2025 | 25,53 | 25,93 | 25,25 | 25,43 | -2,68% | - |
| 10.10.2025 | 25,80 | 26,38 | 25,78 | 26,13 | 0,97% | - |
| 09.10.2025 | 26,08 | 26,33 | 25,78 | 25,88 | -1,05% | - |
| 08.10.2025 | 26,70 | 26,73 | 25,95 | 26,15 | -2,52% | - |
| 07.10.2025 | 25,90 | 26,93 | 25,88 | 26,83 | 2,78% | - |
| 06.10.2025 | 25,38 | 26,33 | 25,38 | 26,10 | 2,05% | - |
| 03.10.2025 | 25,33 | 25,58 | 25,08 | 25,58 | 1,79% | - |
| 02.10.2025 | 25,08 | 25,50 | 24,75 | 25,13 | 1,01% | - |
| 01.10.2025 | 24,15 | 25,20 | 24,15 | 24,88 | 2,26% | - |
| 30.09.2025 | 24,15 | 24,33 | 23,73 | 24,33 | 0,41% | - |
| 29.09.2025 | 24,28 | 24,70 | 24,18 | 24,23 | 0,21% | - |
| 26.09.2025 | 24,73 | 25,03 | 24,00 | 24,18 | -2,03% | - |
| 25.09.2025 | 25,40 | 25,40 | 24,53 | 24,68 | -3,42% | - |
| 24.09.2025 | 25,80 | 26,30 | 25,10 | 25,55 | -1,83% | - |
| 23.09.2025 | 25,60 | 26,40 | 25,60 | 26,03 | 1,17% | - |
| 22.09.2025 | 26,30 | 26,30 | 25,55 | 25,73 | -2,28% | - |
| 19.09.2025 | 25,90 | 26,48 | 25,83 | 26,33 | 0,10% | - |
| 18.09.2025 | 25,08 | 26,33 | 24,88 | 26,30 | 4,89% | - |
| 17.09.2025 | 25,20 | 25,50 | 25,05 | 25,08 | -0,69% | - |
| 16.09.2025 | 25,38 | 25,45 | 25,08 | 25,25 | -0,88% | - |
| 15.09.2025 | 24,70 | 25,63 | 24,70 | 25,48 | 2,52% | - |
| 12.09.2025 | 25,25 | 25,38 | 24,65 | 24,85 | -0,90% | - |
| 11.09.2025 | 25,58 | 25,60 | 24,90 | 25,08 | -1,96% | - |
| 10.09.2025 | 25,45 | 25,83 | 25,38 | 25,58 | 0,79% | - |
| 09.09.2025 | 25,23 | 25,53 | 25,00 | 25,38 | -0,29% | - |
| 08.09.2025 | 25,48 | 25,58 | 25,25 | 25,45 | -0,10% | - |
| 05.09.2025 | 25,03 | 25,50 | 24,95 | 25,48 | 2,62% | - |
| 04.09.2025 | 25,53 | 25,55 | 24,78 | 24,83 | -2,65% | - |
| 03.09.2025 | 25,30 | 25,70 | 25,30 | 25,50 | 1,29% | - |
| 02.09.2025 | 25,50 | 25,88 | 25,18 | 25,18 | -0,30% | - |
| 01.09.2025 | 25,15 | 25,65 | 25,13 | 25,25 | 0,90% | - |
| 29.08.2025 | 25,65 | 25,65 | 24,80 | 25,03 | -1,57% | - |
| 28.08.2025 | 25,28 | 25,68 | 25,28 | 25,43 | 1,80% | - |
| 27.08.2025 | 24,95 | 25,60 | 24,78 | 24,98 | -0,40% | - |
| 26.08.2025 | 24,65 | 25,28 | 24,55 | 25,08 | 0,60% | - |
| 25.08.2025 | 25,55 | 26,03 | 24,78 | 24,93 | -1,38% | - |
| 22.08.2025 | 26,38 | 26,40 | 25,10 | 25,28 | -5,51% | - |
| 21.08.2025 | 28,50 | 28,50 | 26,20 | 26,75 | -7,12% | - |
| 20.08.2025 | 29,98 | 30,88 | 28,48 | 28,80 | -8,21% | - |
| 19.08.2025 | 31,18 | 31,85 | 31,18 | 31,38 | 0,32% | - |
| 18.08.2025 | 30,35 | 31,30 | 30,35 | 31,28 | 2,04% | - |
| 15.08.2025 | 30,10 | 30,65 | 29,95 | 30,65 | 1,91% | - |
| 14.08.2025 | 29,53 | 30,13 | 29,53 | 30,08 | 1,86% | - |
| 13.08.2025 | 30,05 | 30,23 | 29,48 | 29,53 | -2,24% | - |
| 12.08.2025 | 30,33 | 31,28 | 29,78 | 30,20 | 1,26% | - |
| 11.08.2025 | 31,40 | 31,40 | 29,55 | 29,83 | -1,73% | - |
| 08.08.2025 | 29,83 | 30,65 | 29,73 | 30,35 | 3,14% | - |
| 07.08.2025 | 28,48 | 29,95 | 28,48 | 29,43 | 3,25% | - |
| 06.08.2025 | 28,88 | 29,28 | 28,48 | 28,50 | -3,06% | - |
| 05.08.2025 | 29,10 | 29,40 | 29,00 | 29,40 | 1,03% | - |
| 04.08.2025 | 28,75 | 29,48 | 28,63 | 29,10 | 1,13% | - |
| 01.08.2025 | 28,60 | 28,95 | 27,83 | 28,78 | 0,26% | - |
| 31.07.2025 | 28,93 | 29,23 | 28,63 | 28,70 | -0,17% | - |
| 30.07.2025 | 29,13 | 29,20 | 28,38 | 28,75 | -0,35% | - |
| 29.07.2025 | 29,40 | 30,13 | 28,85 | 28,85 | -0,52% | - |
| 28.07.2025 | 29,20 | 29,95 | 29,00 | 29,00 | 0,35% | - |
| 25.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,76% | - |
| 24.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,23% | - |
| 22.07.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -2,56% | - |
| 21.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,42% | - |
| 18.07.2025 | 29,90 | 29,95 | 29,20 | 29,43 | -2,16% | - |
| 17.07.2025 | 27,40 | 30,40 | 27,40 | 30,08 | 10,47% | - |
| 16.07.2025 | 26,90 | 27,38 | 26,78 | 27,23 | 0,74% | - |
| 15.07.2025 | 27,33 | 27,58 | 27,03 | 27,03 | -1,10% | - |
| 14.07.2025 | 27,00 | 27,40 | 26,93 | 27,33 | 0,09% | - |
| 11.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,09% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,18% | - |
| 09.07.2025 | 26,95 | 27,55 | 26,95 | 27,55 | -4,67% | 3,00 |
| 08.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | - |
| 07.07.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 1,05% | - |
| 04.07.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,35% | - |
| 03.07.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,18% | - |
| 02.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,55% | - |
| 01.07.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 2,84% | - |
| 30.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,75% | - |
| 27.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,35% | - |
| 26.06.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,18% | - |
| 25.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 2,70% | - |
| 24.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,36% | - |
| 23.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 3,75% | - |