71,913CHF
-2,76%
Echtzeit-Aktienkurs Cembra Money Bank AG
Bid:
Ask:
Aktienkurse zur Cembra Money Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 74,95 | 75,00 | 73,95 | 73,95 | -1,33% | 106.835,00 |
| 24.04.2024 | 74,90 | 75,10 | 74,30 | 74,95 | 0,47% | 76.585,00 |
| 23.04.2024 | 74,25 | 74,75 | 74,10 | 74,60 | 0,88% | 61.074,00 |
| 22.04.2024 | 74,25 | 74,90 | 73,45 | 73,95 | -0,34% | 103.748,00 |
| 19.04.2024 | 74,00 | 74,20 | 72,85 | 74,20 | -0,20% | 61.277,00 |
| 18.04.2024 | 74,15 | 74,75 | 73,60 | 74,35 | 0,68% | 47.057,00 |
| 17.04.2024 | 73,70 | 74,45 | 73,55 | 73,85 | 0,00% | 38.922,00 |
| 16.04.2024 | 74,70 | 74,70 | 73,65 | 73,85 | -1,14% | 84.730,00 |
| 15.04.2024 | 74,15 | 75,10 | 74,10 | 74,70 | 1,15% | 81.045,00 |
| 12.04.2024 | 74,15 | 74,80 | 73,75 | 73,85 | -0,34% | 69.677,00 |
| 11.04.2024 | 73,95 | 74,10 | 73,10 | 74,10 | 0,20% | 54.542,00 |
| 10.04.2024 | 73,90 | 74,20 | 73,20 | 73,95 | 0,61% | 88.989,00 |
| 09.04.2024 | 73,80 | 74,00 | 73,25 | 73,50 | -0,41% | 42.458,00 |
| 08.04.2024 | 74,05 | 74,20 | 73,55 | 73,80 | 0,00% | 54.222,00 |
| 05.04.2024 | 73,45 | 74,45 | 73,10 | 73,80 | -0,27% | 72.675,00 |
| 04.04.2024 | 75,15 | 75,25 | 74,00 | 74,00 | -1,27% | 56.529,00 |
| 03.04.2024 | 75,45 | 75,90 | 74,50 | 74,95 | -0,46% | 48.606,00 |
| 02.04.2024 | 76,25 | 76,35 | 75,05 | 75,30 | -0,26% | 52.393,00 |
| 28.03.2024 | 75,50 | 75,80 | 74,75 | 75,50 | 0,67% | 48.678,00 |
| 27.03.2024 | 74,50 | 75,30 | 73,60 | 75,00 | 0,40% | 44.714,00 |
| 26.03.2024 | 74,75 | 74,95 | 74,40 | 74,70 | -0,47% | 81.367,00 |
| 25.03.2024 | 74,30 | 75,05 | 74,20 | 75,05 | 1,42% | 45.148,00 |
| 22.03.2024 | 75,55 | 75,75 | 73,80 | 74,00 | -2,05% | 83.964,00 |
| 21.03.2024 | 76,05 | 76,70 | 74,85 | 75,55 | -0,20% | 74.905,00 |
| 20.03.2024 | 76,00 | 76,75 | 75,70 | 75,70 | -0,39% | 101.640,00 |
| 19.03.2024 | 75,50 | 76,25 | 75,25 | 76,00 | 0,66% | 37.230,00 |
| 18.03.2024 | 75,35 | 76,00 | 74,95 | 75,50 | 0,33% | 75.075,00 |
| 15.03.2024 | 75,10 | 75,35 | 74,80 | 75,25 | 0,27% | 170.921,00 |
| 14.03.2024 | 75,65 | 75,85 | 74,90 | 75,05 | -0,73% | 52.093,00 |
| 13.03.2024 | 76,00 | 76,05 | 75,00 | 75,60 | 0,13% | 58.449,00 |
| 12.03.2024 | 76,00 | 76,00 | 75,00 | 75,50 | 0,00% | 65.499,00 |
| 11.03.2024 | 76,00 | 76,50 | 75,40 | 75,50 | -0,98% | 60.145,00 |
| 08.03.2024 | 75,90 | 76,65 | 75,90 | 76,25 | 0,13% | 46.308,00 |
| 07.03.2024 | 75,00 | 76,15 | 74,80 | 76,15 | 1,20% | 59.202,00 |
| 06.03.2024 | 75,00 | 75,50 | 74,80 | 75,25 | 0,07% | 81.202,00 |
| 05.03.2024 | 75,25 | 75,25 | 74,15 | 75,20 | 0,00% | 40.616,00 |
| 04.03.2024 | 74,90 | 75,25 | 74,50 | 75,20 | 0,07% | 35.959,00 |
| 01.03.2024 | 75,50 | 75,65 | 74,60 | 75,15 | 0,00% | 106.204,00 |
| 29.02.2024 | 75,60 | 75,70 | 74,65 | 75,15 | -0,79% | 81.686,00 |
| 28.02.2024 | 75,95 | 76,10 | 75,35 | 75,75 | -0,07% | 79.026,00 |
| 27.02.2024 | 75,05 | 76,00 | 74,90 | 75,80 | 1,13% | 172.662,00 |
| 26.02.2024 | 73,65 | 75,05 | 72,90 | 74,95 | 0,81% | 266.712,00 |
| 23.02.2024 | 73,80 | 75,20 | 72,65 | 74,35 | 0,47% | 198.750,00 |
| 22.02.2024 | 70,10 | 75,40 | 70,00 | 74,00 | 7,56% | 343.773,00 |
| 21.02.2024 | 69,45 | 69,85 | 68,50 | 68,80 | -0,72% | 58.189,00 |
| 20.02.2024 | 69,40 | 69,85 | 69,00 | 69,30 | -0,43% | 58.516,00 |
| 19.02.2024 | 69,15 | 69,75 | 69,15 | 69,60 | 0,72% | 62.512,00 |
| 16.02.2024 | 68,80 | 69,70 | 68,70 | 69,10 | 0,80% | 95.182,00 |
| 15.02.2024 | 67,65 | 68,65 | 67,60 | 68,55 | 1,71% | 83.787,00 |
| 14.02.2024 | 66,20 | 67,80 | 66,20 | 67,40 | 1,51% | 64.870,00 |
| 13.02.2024 | 66,90 | 67,05 | 66,15 | 66,40 | -0,52% | 40.351,00 |
| 12.02.2024 | 66,30 | 66,75 | 66,10 | 66,75 | 1,06% | 44.086,00 |
| 09.02.2024 | 67,25 | 67,60 | 65,90 | 66,05 | -1,93% | 64.861,00 |
| 08.02.2024 | 67,60 | 67,70 | 66,95 | 67,35 | -0,66% | 86.821,00 |
| 07.02.2024 | 67,60 | 68,20 | 67,30 | 67,80 | 0,44% | 76.389,00 |
| 06.02.2024 | 67,40 | 67,70 | 66,65 | 67,50 | 0,37% | 50.809,00 |
| 05.02.2024 | 67,00 | 67,75 | 66,75 | 67,25 | 0,52% | 71.203,00 |
| 02.02.2024 | 66,65 | 67,40 | 66,65 | 66,90 | 0,53% | 41.635,00 |
| 01.02.2024 | 66,55 | 67,15 | 66,30 | 66,55 | -0,30% | 98.045,00 |
| 31.01.2024 | 67,50 | 67,80 | 66,75 | 66,75 | -1,26% | 100.834,00 |
| 30.01.2024 | 68,90 | 69,00 | 67,55 | 67,60 | -1,46% | 67.624,00 |
| 29.01.2024 | 68,95 | 68,95 | 68,35 | 68,60 | -0,51% | 45.419,00 |
| 26.01.2024 | 68,60 | 68,95 | 68,05 | 68,95 | 0,36% | 51.726,00 |
| 25.01.2024 | 67,35 | 68,75 | 67,15 | 68,70 | 2,00% | 69.835,00 |
| 24.01.2024 | 68,80 | 68,80 | 66,55 | 67,35 | -2,04% | 109.577,00 |
| 23.01.2024 | 69,10 | 69,50 | 68,40 | 68,75 | -0,36% | 65.692,00 |
| 22.01.2024 | 68,15 | 69,10 | 68,00 | 69,00 | 1,77% | 85.055,00 |
| 19.01.2024 | 68,65 | 68,80 | 67,80 | 67,80 | -1,09% | 104.731,00 |
| 18.01.2024 | 66,95 | 68,55 | 66,50 | 68,55 | 2,47% | 115.959,00 |
| 17.01.2024 | 66,45 | 67,00 | 66,10 | 66,90 | 0,45% | 89.034,00 |
| 16.01.2024 | 64,90 | 66,90 | 64,75 | 66,60 | 2,54% | 85.764,00 |
| 15.01.2024 | 65,10 | 65,35 | 64,75 | 64,95 | -0,08% | 53.408,00 |
| 12.01.2024 | 64,65 | 65,35 | 64,65 | 65,00 | 0,85% | 49.818,00 |
| 11.01.2024 | 64,90 | 65,25 | 64,40 | 64,45 | -0,15% | 50.983,00 |
| 10.01.2024 | 64,75 | 64,85 | 64,25 | 64,55 | -0,77% | 47.321,00 |
| 09.01.2024 | 65,00 | 65,55 | 64,75 | 65,05 | 0,46% | 77.465,00 |
| 08.01.2024 | 64,75 | 64,95 | 64,05 | 64,75 | 0,08% | 35.274,00 |
| 05.01.2024 | 64,85 | 65,05 | 64,20 | 64,70 | -0,46% | 33.473,00 |
| 04.01.2024 | 64,30 | 65,00 | 64,30 | 65,00 | 1,17% | 66.642,00 |
| 03.01.2024 | 65,80 | 65,85 | 64,15 | 64,25 | -2,06% | 105.175,00 |
| 29.12.2023 | 64,70 | 65,60 | 64,70 | 65,60 | 1,31% | 28.425,00 |
| 28.12.2023 | 64,75 | 64,90 | 64,30 | 64,75 | 0,23% | 33.006,00 |
| 27.12.2023 | 64,65 | 65,05 | 64,35 | 64,60 | 0,31% | 32.578,00 |
| 22.12.2023 | 64,15 | 64,65 | 63,90 | 64,40 | 0,31% | 91.621,00 |
| 21.12.2023 | 64,70 | 64,95 | 63,90 | 64,20 | -1,53% | 57.598,00 |
| 20.12.2023 | 65,95 | 66,25 | 65,20 | 65,20 | -1,21% | 56.095,00 |
| 19.12.2023 | 65,90 | 66,30 | 65,70 | 66,00 | -0,15% | 45.675,00 |
| 18.12.2023 | 66,30 | 66,80 | 65,75 | 66,10 | -0,68% | 65.982,00 |
| 15.12.2023 | 66,70 | 67,45 | 66,50 | 66,55 | 0,38% | 118.334,00 |
| 14.12.2023 | 66,10 | 66,70 | 66,05 | 66,30 | 1,30% | 81.639,00 |
| 13.12.2023 | 65,25 | 66,30 | 65,25 | 65,45 | 0,38% | 95.202,00 |
| 12.12.2023 | 65,80 | 66,00 | 65,15 | 65,20 | -0,61% | 53.298,00 |
| 11.12.2023 | 65,30 | 65,80 | 65,05 | 65,60 | 0,38% | 42.689,00 |
| 08.12.2023 | 64,30 | 65,50 | 64,30 | 65,35 | 1,40% | 55.975,00 |
| 07.12.2023 | 63,90 | 64,70 | 63,90 | 64,45 | 0,39% | 52.880,00 |
| 06.12.2023 | 64,55 | 64,55 | 63,60 | 64,20 | -0,39% | 67.461,00 |
| 05.12.2023 | 64,80 | 64,80 | 63,85 | 64,45 | -0,62% | 69.856,00 |
| 04.12.2023 | 64,65 | 65,10 | 64,15 | 64,85 | 0,15% | 44.782,00 |
| 01.12.2023 | 65,50 | 65,90 | 63,55 | 64,75 | -1,37% | 84.838,00 |
| 30.11.2023 | 66,00 | 66,55 | 65,50 | 65,65 | -0,61% | 112.359,00 |