2,563€
-2,29%
Echtzeit-Aktienkurs CHERRY SE O.N.
Bid:
Ask:
Aktienkurse zur CHERRY SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,62 | 2,64 | 2,47 | 2,56 | -2,29% | 120,00 |
| 16.05.2024 | 2,70 | 2,76 | 2,47 | 2,62 | -2,69% | 24,00 |
| 15.05.2024 | 2,55 | 2,72 | 2,55 | 2,70 | 5,69% | 3.850,00 |
| 14.05.2024 | 2,81 | 2,82 | 2,47 | 2,55 | -9,25% | 15.000,00 |
| 13.05.2024 | 2,88 | 2,99 | 2,79 | 2,81 | -2,52% | 1.525,00 |
| 10.05.2024 | 2,94 | 3,06 | 2,88 | 2,88 | -1,96% | 3.250,00 |
| 09.05.2024 | 2,83 | 3,01 | 2,76 | 2,94 | 4,07% | 1.913,00 |
| 08.05.2024 | 2,83 | 3,04 | 2,74 | 2,83 | -0,18% | 2.544,00 |
| 07.05.2024 | 2,73 | 2,88 | 2,68 | 2,83 | 3,85% | 8.430,00 |
| 06.05.2024 | 2,42 | 3,00 | 2,42 | 2,73 | 12,60% | 1.835,00 |
| 03.05.2024 | 2,36 | 2,48 | 2,31 | 2,42 | 2,43% | 963,00 |
| 02.05.2024 | 2,16 | 2,39 | 2,16 | 2,36 | 9,12% | 11.733,00 |
| 30.04.2024 | 2,32 | 2,39 | 2,10 | 2,17 | -6,68% | 1.620,00 |
| 29.04.2024 | 2,32 | 2,43 | 2,29 | 2,32 | 0,22% | 9.716,00 |
| 26.04.2024 | 1,96 | 2,34 | 1,96 | 2,32 | 17,66% | 800,00 |
| 25.04.2024 | 1,84 | 2,04 | 1,82 | 1,97 | 6,81% | - |
| 24.04.2024 | 2,04 | 2,04 | 1,84 | 1,84 | -9,68% | 1.700,00 |
| 23.04.2024 | 2,00 | 2,05 | 2,00 | 2,04 | 1,92% | 50,00 |
| 22.04.2024 | 1,99 | 2,02 | 1,97 | 2,00 | 0,55% | - |
| 19.04.2024 | 1,95 | 1,99 | 1,92 | 1,99 | 2,21% | - |
| 18.04.2024 | 1,96 | 1,99 | 1,94 | 1,95 | -0,41% | 563,00 |
| 17.04.2024 | 1,97 | 2,03 | 1,95 | 1,96 | -0,74% | - |
| 16.04.2024 | 1,93 | 2,01 | 1,92 | 1,97 | 1,99% | 1.390,00 |
| 15.04.2024 | 1,95 | 1,99 | 1,93 | 1,93 | -0,28% | 891,00 |
| 12.04.2024 | 2,01 | 2,12 | 1,91 | 1,94 | -3,46% | 2.593,00 |
| 11.04.2024 | 1,77 | 2,23 | 1,77 | 2,01 | 13,33% | 9.595,00 |
| 10.04.2024 | 1,58 | 1,79 | 1,55 | 1,77 | 12,17% | 1.820,00 |
| 09.04.2024 | 1,60 | 1,64 | 1,58 | 1,58 | -1,62% | - |
| 08.04.2024 | 1,60 | 1,69 | 1,60 | 1,60 | 0,56% | - |
| 05.04.2024 | 1,62 | 1,62 | 1,58 | 1,60 | -1,66% | 600,00 |
| 04.04.2024 | 1,58 | 1,63 | 1,56 | 1,62 | 2,66% | - |
| 03.04.2024 | 1,58 | 1,61 | 1,55 | 1,58 | -0,13% | 3.355,00 |
| 02.04.2024 | 1,63 | 1,63 | 1,54 | 1,58 | -2,65% | 2.000,00 |
| 28.03.2024 | 1,59 | 1,65 | 1,59 | 1,63 | 2,39% | - |
| 27.03.2024 | 1,58 | 1,63 | 1,58 | 1,59 | 0,76% | 1.245,00 |
| 26.03.2024 | 1,64 | 1,65 | 1,57 | 1,58 | -4,02% | 1.500,00 |
| 25.03.2024 | 1,62 | 1,73 | 1,59 | 1,64 | 1,48% | 2.950,00 |
| 22.03.2024 | 1,66 | 1,71 | 1,59 | 1,62 | -2,53% | 6.000,00 |
| 21.03.2024 | 1,65 | 1,71 | 1,63 | 1,66 | 0,61% | 1.255,00 |
| 20.03.2024 | 1,71 | 1,71 | 1,64 | 1,65 | -3,40% | 2.250,00 |
| 19.03.2024 | 1,68 | 1,74 | 1,62 | 1,71 | 1,67% | 700,00 |
| 18.03.2024 | 1,81 | 1,81 | 1,68 | 1,68 | -7,24% | 7.000,00 |
| 15.03.2024 | 1,85 | 1,93 | 1,74 | 1,81 | -2,06% | - |
| 14.03.2024 | 1,85 | 1,86 | 1,81 | 1,85 | 0,00% | - |
| 13.03.2024 | 1,86 | 1,86 | 1,79 | 1,85 | -0,54% | - |
| 12.03.2024 | 1,80 | 1,86 | 1,75 | 1,86 | 3,34% | 1.000,00 |
| 11.03.2024 | 1,78 | 1,88 | 1,77 | 1,80 | 0,84% | - |
| 08.03.2024 | 1,77 | 1,86 | 1,77 | 1,78 | 0,68% | - |
| 07.03.2024 | 1,83 | 1,86 | 1,77 | 1,77 | -3,22% | 16,00 |
| 06.03.2024 | 1,81 | 1,88 | 1,81 | 1,83 | 0,94% | 1.500,00 |
| 05.03.2024 | 1,84 | 1,90 | 1,79 | 1,81 | -1,09% | 190,00 |
| 04.03.2024 | 1,80 | 1,93 | 1,80 | 1,83 | 2,00% | 4.250,00 |
| 01.03.2024 | 1,80 | 1,90 | 1,79 | 1,80 | -0,06% | 6.117,00 |
| 29.02.2024 | 1,81 | 1,90 | 1,77 | 1,80 | -0,66% | 9.712,00 |
| 28.02.2024 | 1,86 | 1,95 | 1,78 | 1,81 | -3,00% | 299,00 |
| 27.02.2024 | 1,62 | 2,03 | 1,57 | 1,87 | 15,40% | 11.938,00 |
| 26.02.2024 | 1,74 | 1,74 | 1,62 | 1,62 | -6,69% | 420,00 |
| 23.02.2024 | 1,74 | 1,74 | 1,67 | 1,73 | -0,35% | 580,00 |
| 22.02.2024 | 1,75 | 1,80 | 1,65 | 1,74 | -0,97% | 1.500,00 |
| 21.02.2024 | 1,83 | 1,86 | 1,74 | 1,76 | -4,25% | - |
| 20.02.2024 | 1,82 | 1,90 | 1,79 | 1,83 | 0,99% | - |
| 19.02.2024 | 1,84 | 1,87 | 1,77 | 1,82 | -1,04% | 250,00 |
| 16.02.2024 | 1,80 | 1,89 | 1,78 | 1,84 | 1,49% | 1.319,00 |
| 15.02.2024 | 1,80 | 1,91 | 1,80 | 1,81 | 0,22% | - |
| 14.02.2024 | 1,84 | 1,92 | 1,80 | 1,80 | -1,80% | 475,00 |
| 13.02.2024 | 1,87 | 1,97 | 1,83 | 1,84 | -1,55% | 32,00 |
| 12.02.2024 | 1,89 | 1,98 | 1,86 | 1,87 | -1,37% | - |
| 09.02.2024 | 1,97 | 2,01 | 1,89 | 1,89 | -3,76% | - |
| 08.02.2024 | 1,97 | 2,00 | 1,94 | 1,97 | 0,00% | 3.900,00 |
| 07.02.2024 | 1,95 | 2,01 | 1,91 | 1,97 | 0,74% | 3.887,00 |
| 06.02.2024 | 1,93 | 2,00 | 1,91 | 1,95 | 1,30% | 1.430,00 |
| 05.02.2024 | 2,05 | 2,06 | 1,93 | 1,93 | -5,79% | 1.298,00 |
| 02.02.2024 | 2,40 | 2,41 | 1,91 | 2,05 | -15,15% | 12.944,00 |
| 01.02.2024 | 2,67 | 2,69 | 1,81 | 2,41 | -9,82% | 42.585,00 |
| 31.01.2024 | 2,98 | 3,13 | 2,67 | 2,67 | -10,32% | 6.036,00 |
| 30.01.2024 | 3,39 | 3,39 | 2,98 | 2,98 | -12,03% | 680,00 |
| 29.01.2024 | 3,34 | 3,41 | 3,29 | 3,39 | 1,42% | - |
| 26.01.2024 | 3,35 | 3,42 | 3,34 | 3,34 | -0,22% | - |
| 25.01.2024 | 3,43 | 3,46 | 3,33 | 3,35 | -2,41% | 1.200,00 |
| 24.01.2024 | 3,39 | 3,49 | 3,37 | 3,43 | 1,18% | - |
| 23.01.2024 | 3,41 | 3,52 | 3,38 | 3,39 | -0,66% | 2.350,00 |
| 22.01.2024 | 3,45 | 3,60 | 3,41 | 3,41 | -1,16% | 2.000,00 |
| 19.01.2024 | 3,51 | 3,57 | 3,33 | 3,45 | -1,71% | - |
| 18.01.2024 | 3,60 | 3,75 | 3,44 | 3,51 | -2,36% | 2.500,00 |
| 17.01.2024 | 3,57 | 3,76 | 3,54 | 3,60 | 0,84% | 3.511,00 |
| 16.01.2024 | 3,38 | 3,69 | 3,35 | 3,57 | 5,70% | 1.460,00 |
| 15.01.2024 | 3,34 | 3,43 | 3,34 | 3,38 | 1,12% | 1.800,00 |
| 12.01.2024 | 3,35 | 3,41 | 3,29 | 3,34 | -0,22% | 1.505,00 |
| 11.01.2024 | 3,29 | 3,42 | 3,29 | 3,35 | 1,90% | 500,00 |
| 10.01.2024 | 3,29 | 3,40 | 3,27 | 3,28 | -0,08% | 571,00 |
| 09.01.2024 | 3,32 | 3,42 | 3,28 | 3,29 | -0,90% | - |
| 08.01.2024 | 3,22 | 3,47 | 3,19 | 3,32 | 3,03% | 5.261,00 |
| 05.01.2024 | 3,24 | 3,38 | 3,20 | 3,22 | -0,69% | 4.260,00 |
| 04.01.2024 | 3,27 | 3,42 | 3,22 | 3,24 | -0,77% | 4.947,00 |
| 03.01.2024 | 3,49 | 3,50 | 3,26 | 3,27 | -6,45% | 6.137,00 |
| 02.01.2024 | 3,16 | 3,50 | 3,16 | 3,49 | 10,71% | 5.476,00 |
| 29.12.2023 | 3,13 | 3,21 | 3,10 | 3,15 | 0,80% | 49,00 |
| 28.12.2023 | 3,25 | 3,26 | 3,06 | 3,13 | -3,62% | 1.260,00 |
| 27.12.2023 | 3,14 | 3,37 | 2,99 | 3,25 | 3,92% | 3.645,00 |
| 22.12.2023 | 2,92 | 3,34 | 2,88 | 3,12 | 7,03% | 4.355,00 |