13,200€
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,20 | 13,50 | 13,10 | 13,15 | -0,38% | - |
| 23.04.2024 | 13,00 | 13,30 | 13,00 | 13,20 | 1,54% | 150,00 |
| 22.04.2024 | 12,70 | 13,20 | 12,70 | 13,00 | 2,36% | 300,00 |
| 19.04.2024 | 12,70 | 13,45 | 12,55 | 12,70 | 0,00% | - |
| 18.04.2024 | 12,70 | 12,80 | 12,30 | 12,70 | 0,00% | - |
| 17.04.2024 | 12,70 | 12,75 | 12,35 | 12,70 | 0,00% | 425,00 |
| 16.04.2024 | 12,60 | 12,75 | 12,40 | 12,70 | 0,79% | - |
| 15.04.2024 | 12,70 | 12,85 | 12,60 | 12,60 | -0,79% | - |
| 12.04.2024 | 12,90 | 12,95 | 12,70 | 12,70 | -1,55% | 150,00 |
| 11.04.2024 | 12,65 | 13,10 | 12,65 | 12,90 | 1,98% | 50,00 |
| 10.04.2024 | 12,95 | 13,00 | 12,65 | 12,65 | -1,94% | - |
| 09.04.2024 | 12,70 | 13,05 | 12,40 | 12,90 | 1,57% | 100,00 |
| 08.04.2024 | 13,00 | 13,05 | 12,35 | 12,70 | -2,31% | 510,00 |
| 05.04.2024 | 13,10 | 13,40 | 12,80 | 13,00 | -0,76% | 500,00 |
| 04.04.2024 | 12,30 | 13,20 | 12,20 | 13,10 | 6,50% | 216,00 |
| 03.04.2024 | 12,40 | 12,40 | 11,95 | 12,30 | -0,81% | 830,00 |
| 02.04.2024 | 12,55 | 12,55 | 12,05 | 12,40 | -1,00% | 1.347,00 |
| 28.03.2024 | 12,63 | 12,80 | 12,33 | 12,53 | -0,79% | 910,00 |
| 27.03.2024 | 13,33 | 13,38 | 12,60 | 12,63 | -5,25% | 1.974,00 |
| 26.03.2024 | 12,65 | 13,45 | 12,63 | 13,33 | 5,34% | - |
| 25.03.2024 | 12,70 | 12,85 | 12,25 | 12,65 | -0,39% | - |
| 22.03.2024 | 12,40 | 12,70 | 12,23 | 12,70 | 2,42% | - |
| 21.03.2024 | 12,65 | 12,98 | 11,93 | 12,40 | -1,98% | 545,00 |
| 20.03.2024 | 12,60 | 12,68 | 12,55 | 12,65 | 0,40% | - |
| 19.03.2024 | 13,25 | 13,28 | 12,53 | 12,60 | -4,91% | 643,00 |
| 18.03.2024 | 13,15 | 13,28 | 13,13 | 13,25 | 0,76% | - |
| 15.03.2024 | 12,85 | 13,20 | 12,85 | 13,15 | 2,33% | - |
| 14.03.2024 | 13,15 | 13,18 | 12,85 | 12,85 | -2,28% | 337,00 |
| 13.03.2024 | 13,20 | 13,23 | 12,85 | 13,15 | -0,38% | - |
| 12.03.2024 | 13,20 | 13,30 | 13,10 | 13,20 | 0,00% | - |
| 11.03.2024 | 13,45 | 13,55 | 13,20 | 13,20 | -1,86% | 200,00 |
| 08.03.2024 | 13,43 | 13,60 | 13,18 | 13,45 | 0,19% | 800,00 |
| 07.03.2024 | 13,50 | 13,70 | 13,28 | 13,43 | -0,56% | 229,00 |
| 06.03.2024 | 13,50 | 13,60 | 13,33 | 13,50 | 0,00% | - |
| 05.03.2024 | 13,53 | 13,75 | 13,38 | 13,50 | -0,18% | 1,00 |
| 04.03.2024 | 13,93 | 13,93 | 13,33 | 13,53 | -2,52% | - |
| 01.03.2024 | 12,95 | 13,95 | 12,93 | 13,88 | 7,14% | 220,00 |
| 29.02.2024 | 13,15 | 13,15 | 12,95 | 12,95 | -1,15% | - |
| 28.02.2024 | 13,20 | 13,28 | 13,08 | 13,10 | -0,76% | - |
| 27.02.2024 | 13,03 | 13,38 | 12,98 | 13,20 | 1,34% | - |
| 26.02.2024 | 12,90 | 13,38 | 12,85 | 13,03 | 0,97% | - |
| 23.02.2024 | 12,88 | 13,08 | 12,83 | 12,90 | 0,19% | - |
| 22.02.2024 | 13,20 | 13,33 | 12,88 | 12,88 | -2,46% | 1.100,00 |
| 21.02.2024 | 13,28 | 13,33 | 13,10 | 13,20 | -0,56% | 570,00 |
| 20.02.2024 | 13,60 | 13,65 | 13,08 | 13,28 | -2,39% | 50,00 |
| 19.02.2024 | 14,25 | 14,28 | 13,60 | 13,60 | -4,56% | 200,00 |
| 16.02.2024 | 14,43 | 14,48 | 13,93 | 14,25 | -1,21% | 385,00 |
| 15.02.2024 | 14,70 | 14,95 | 14,33 | 14,43 | -1,87% | 150,00 |
| 14.02.2024 | 14,68 | 14,88 | 14,68 | 14,70 | 0,17% | - |
| 13.02.2024 | 14,68 | 14,85 | 14,63 | 14,68 | 0,00% | 450,00 |
| 12.02.2024 | 14,98 | 14,98 | 14,68 | 14,68 | -2,00% | 400,00 |
| 09.02.2024 | 14,98 | 15,03 | 14,83 | 14,98 | 0,00% | 255,00 |
| 08.02.2024 | 14,85 | 15,00 | 14,73 | 14,98 | 0,84% | 240,00 |
| 07.02.2024 | 14,05 | 14,90 | 13,93 | 14,85 | 5,69% | 1.789,00 |
| 06.02.2024 | 13,50 | 14,05 | 13,35 | 14,05 | 4,07% | 500,00 |
| 05.02.2024 | 13,53 | 13,78 | 13,33 | 13,50 | -0,18% | 781,00 |
| 02.02.2024 | 13,55 | 13,78 | 13,23 | 13,53 | -0,55% | 1.090,00 |
| 01.02.2024 | 14,35 | 14,40 | 13,48 | 13,60 | -5,23% | 190,00 |
| 31.01.2024 | 14,35 | 14,45 | 14,23 | 14,35 | 0,00% | 30,00 |
| 30.01.2024 | 14,40 | 14,50 | 14,33 | 14,35 | -0,35% | 214,00 |
| 29.01.2024 | 14,60 | 14,65 | 14,35 | 14,40 | -1,71% | 550,00 |
| 26.01.2024 | 14,65 | 14,98 | 14,60 | 14,65 | 0,00% | - |
| 25.01.2024 | 15,08 | 15,13 | 14,65 | 14,65 | -2,98% | 100,00 |
| 24.01.2024 | 15,05 | 15,35 | 14,35 | 15,10 | 0,17% | - |
| 23.01.2024 | 14,53 | 15,08 | 14,43 | 15,08 | 3,79% | 1.250,00 |
| 22.01.2024 | 14,35 | 14,63 | 14,23 | 14,53 | 0,87% | 3.500,00 |
| 19.01.2024 | 14,10 | 14,40 | 14,05 | 14,40 | 1,77% | 300,00 |
| 18.01.2024 | 13,73 | 14,33 | 13,40 | 14,15 | 3,10% | 1.865,00 |
| 17.01.2024 | 13,95 | 14,10 | 12,93 | 13,73 | -1,61% | 1.495,00 |
| 16.01.2024 | 13,35 | 14,03 | 13,30 | 13,95 | 4,49% | 175,00 |
| 15.01.2024 | 13,18 | 13,43 | 13,18 | 13,35 | 1,33% | 160,00 |
| 12.01.2024 | 13,25 | 13,53 | 12,98 | 13,18 | -0,57% | 400,00 |
| 11.01.2024 | 12,85 | 13,28 | 12,80 | 13,25 | 3,52% | 400,00 |
| 10.01.2024 | 12,55 | 12,83 | 12,55 | 12,80 | 1,99% | - |
| 09.01.2024 | 12,85 | 12,88 | 12,55 | 12,55 | -2,33% | - |
| 08.01.2024 | 12,70 | 12,95 | 12,70 | 12,85 | 1,18% | - |
| 05.01.2024 | 12,93 | 12,93 | 12,68 | 12,70 | -1,74% | - |
| 04.01.2024 | 12,53 | 12,93 | 12,43 | 12,93 | 3,19% | 400,00 |
| 03.01.2024 | 13,05 | 13,13 | 12,53 | 12,53 | -4,21% | 857,00 |
| 02.01.2024 | 12,05 | 13,15 | 12,05 | 13,08 | 8,51% | 70,00 |
| 29.12.2023 | 12,05 | 12,18 | 12,00 | 12,05 | 0,00% | - |
| 28.12.2023 | 12,13 | 12,18 | 11,98 | 12,05 | -0,62% | 400,00 |
| 27.12.2023 | 11,90 | 12,18 | 11,90 | 12,13 | 1,89% | - |
| 22.12.2023 | 12,03 | 12,13 | 11,85 | 11,90 | -1,04% | 1.750,00 |
| 21.12.2023 | 12,03 | 12,13 | 12,00 | 12,03 | 0,00% | - |
| 20.12.2023 | 12,15 | 12,20 | 12,03 | 12,03 | -0,82% | 586,00 |
| 19.12.2023 | 12,20 | 12,25 | 12,13 | 12,13 | -0,61% | - |
| 18.12.2023 | 11,90 | 12,30 | 11,90 | 12,20 | 2,52% | - |
| 15.12.2023 | 12,18 | 12,23 | 11,85 | 11,90 | -1,86% | - |
| 14.12.2023 | 12,13 | 12,18 | 12,00 | 12,13 | 0,00% | - |
| 13.12.2023 | 12,15 | 12,18 | 11,98 | 12,13 | -0,21% | 500,00 |
| 12.12.2023 | 12,43 | 12,50 | 12,10 | 12,15 | -2,02% | - |
| 11.12.2023 | 12,43 | 12,55 | 12,30 | 12,40 | -0,20% | - |
| 08.12.2023 | 12,45 | 12,58 | 12,40 | 12,43 | -0,20% | - |
| 07.12.2023 | 12,15 | 12,73 | 12,15 | 12,45 | 2,47% | 50,00 |
| 06.12.2023 | 12,38 | 12,63 | 12,15 | 12,15 | -1,82% | - |
| 05.12.2023 | 12,35 | 12,43 | 12,25 | 12,38 | 0,20% | - |
| 04.12.2023 | 12,50 | 12,53 | 12,15 | 12,35 | -1,20% | - |
| 01.12.2023 | 12,58 | 12,58 | 12,40 | 12,50 | -0,40% | - |
| 30.11.2023 | 12,30 | 12,55 | 12,20 | 12,55 | 2,45% | - |