12,700€
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,70 | 13,40 | 12,70 | 12,85 | 1,18% | 1.315,00 |
| 18.04.2024 | 12,80 | 12,90 | 12,40 | 12,70 | 1,60% | 1.839,00 |
| 17.04.2024 | 12,50 | 12,50 | 12,30 | 12,50 | -0,79% | 2.372,00 |
| 16.04.2024 | 12,60 | 12,70 | 12,50 | 12,60 | -0,79% | 4.550,00 |
| 15.04.2024 | 12,60 | 12,80 | 12,60 | 12,70 | -1,55% | 865,00 |
| 12.04.2024 | 13,10 | 13,10 | 12,70 | 12,90 | 0,00% | 2.051,00 |
| 11.04.2024 | 12,70 | 13,10 | 12,60 | 12,90 | 1,57% | 5.904,00 |
| 10.04.2024 | 12,90 | 13,00 | 12,70 | 12,70 | -0,78% | 1.173,00 |
| 09.04.2024 | 12,40 | 13,10 | 12,40 | 12,80 | 2,40% | 4.320,00 |
| 08.04.2024 | 13,10 | 13,10 | 12,40 | 12,50 | -4,58% | 2.354,00 |
| 05.04.2024 | 12,80 | 13,30 | 12,80 | 13,10 | 1,55% | 618,00 |
| 04.04.2024 | 12,50 | 13,50 | 12,00 | 12,90 | 4,88% | 8.340,00 |
| 03.04.2024 | 12,20 | 12,40 | 12,00 | 12,30 | -1,60% | 4.488,00 |
| 02.04.2024 | 12,60 | 12,60 | 12,10 | 12,50 | -0,40% | 3.732,00 |
| 28.03.2024 | 12,40 | 12,70 | 12,25 | 12,55 | 0,40% | 4.501,00 |
| 27.03.2024 | 13,55 | 13,55 | 12,50 | 12,50 | -7,75% | 2.973,00 |
| 26.03.2024 | 12,65 | 13,55 | 12,65 | 13,55 | 5,45% | 1.065,00 |
| 25.03.2024 | 12,90 | 12,90 | 12,35 | 12,85 | 2,80% | 1.557,00 |
| 22.03.2024 | 12,35 | 12,85 | 12,35 | 12,50 | 1,21% | 1.730,00 |
| 21.03.2024 | 12,55 | 12,80 | 11,85 | 12,35 | -1,98% | 12.296,00 |
| 20.03.2024 | 12,65 | 12,80 | 12,55 | 12,60 | 0,40% | 1.393,00 |
| 19.03.2024 | 13,25 | 13,25 | 12,55 | 12,55 | -5,99% | 9.525,00 |
| 18.03.2024 | 13,15 | 13,35 | 13,15 | 13,35 | 2,69% | 650,00 |
| 15.03.2024 | 12,95 | 13,20 | 12,95 | 13,00 | -0,38% | 594,00 |
| 14.03.2024 | 12,90 | 13,05 | 12,75 | 13,05 | -2,25% | 1.624,00 |
| 13.03.2024 | 13,00 | 13,35 | 12,80 | 13,35 | 2,69% | 5.506,00 |
| 12.03.2024 | 13,35 | 13,35 | 13,00 | 13,00 | -2,99% | 1.356,00 |
| 11.03.2024 | 13,30 | 13,45 | 13,20 | 13,40 | 1,13% | 573,00 |
| 08.03.2024 | 13,45 | 13,65 | 13,20 | 13,25 | -2,57% | 3.459,00 |
| 07.03.2024 | 13,90 | 13,90 | 13,35 | 13,60 | 1,12% | 2.067,00 |
| 06.03.2024 | 13,50 | 13,60 | 13,40 | 13,45 | 0,37% | 1.112,00 |
| 05.03.2024 | 13,65 | 13,70 | 13,40 | 13,40 | 0,00% | 4.568,00 |
| 04.03.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -4,29% | 4.346,00 |
| 01.03.2024 | 13,00 | 14,00 | 12,90 | 14,00 | 7,69% | 12.339,00 |
| 29.02.2024 | 13,00 | 13,15 | 13,00 | 13,00 | -0,38% | 3.174,00 |
| 28.02.2024 | 13,35 | 13,35 | 13,00 | 13,05 | -2,25% | 1.832,00 |
| 27.02.2024 | 13,10 | 13,35 | 13,10 | 13,35 | 3,89% | 1.412,00 |
| 26.02.2024 | 12,75 | 13,40 | 12,75 | 12,85 | 0,78% | 3.157,00 |
| 23.02.2024 | 12,90 | 13,15 | 12,75 | 12,75 | -2,67% | 4.492,00 |
| 22.02.2024 | 13,20 | 13,25 | 12,70 | 13,10 | 0,77% | 8.379,00 |
| 21.02.2024 | 13,25 | 13,40 | 13,00 | 13,00 | -1,14% | 5.029,00 |
| 20.02.2024 | 13,50 | 13,50 | 13,10 | 13,15 | -4,01% | 9.064,00 |
| 19.02.2024 | 14,20 | 14,25 | 13,55 | 13,70 | -4,53% | 7.198,00 |
| 16.02.2024 | 14,50 | 14,50 | 14,15 | 14,35 | 0,00% | 1.457,00 |
| 15.02.2024 | 14,60 | 14,90 | 14,35 | 14,35 | -3,37% | 4.562,00 |
| 14.02.2024 | 14,70 | 14,90 | 14,65 | 14,85 | 0,68% | 1.699,00 |
| 13.02.2024 | 14,90 | 14,90 | 14,60 | 14,75 | 1,37% | 5.511,00 |
| 12.02.2024 | 15,00 | 15,00 | 14,55 | 14,55 | -3,00% | 4.902,00 |
| 09.02.2024 | 15,00 | 15,15 | 14,85 | 15,00 | 0,00% | 5.082,00 |
| 08.02.2024 | 14,65 | 15,00 | 14,60 | 15,00 | 0,33% | 5.030,00 |
| 07.02.2024 | 14,05 | 15,00 | 14,05 | 14,95 | 4,91% | 24.990,00 |
| 06.02.2024 | 14,00 | 14,25 | 13,40 | 14,25 | 5,95% | 2.199,00 |
| 05.02.2024 | 13,85 | 13,85 | 13,40 | 13,45 | -2,18% | 1.755,00 |
| 02.02.2024 | 13,50 | 13,85 | 13,20 | 13,75 | 1,48% | 6.384,00 |
| 01.02.2024 | 14,25 | 14,25 | 13,50 | 13,55 | -4,91% | 5.708,00 |
| 31.01.2024 | 14,30 | 14,50 | 14,20 | 14,25 | -0,35% | 5.341,00 |
| 30.01.2024 | 14,30 | 14,60 | 14,30 | 14,30 | -2,39% | 4.452,00 |
| 29.01.2024 | 14,45 | 14,70 | 14,35 | 14,65 | -1,35% | 3.579,00 |
| 26.01.2024 | 14,95 | 14,95 | 14,50 | 14,85 | 0,68% | 839,00 |
| 25.01.2024 | 15,15 | 15,20 | 14,75 | 14,75 | -1,01% | 4.080,00 |
| 24.01.2024 | 14,75 | 15,45 | 14,55 | 14,90 | -0,67% | 3.350,00 |
| 23.01.2024 | 14,60 | 15,00 | 14,35 | 15,00 | 4,17% | 12.895,00 |
| 22.01.2024 | 14,55 | 14,65 | 14,25 | 14,40 | 0,70% | 10.492,00 |
| 19.01.2024 | 13,95 | 14,45 | 13,95 | 14,30 | 0,00% | 9.499,00 |
| 18.01.2024 | 13,50 | 14,30 | 13,35 | 14,30 | 3,62% | 8.441,00 |
| 17.01.2024 | 13,95 | 14,20 | 13,00 | 13,80 | 0,00% | 16.634,00 |
| 16.01.2024 | 13,40 | 14,05 | 13,40 | 13,80 | 3,76% | 7.513,00 |
| 15.01.2024 | 13,15 | 13,45 | 13,15 | 13,30 | 0,76% | 1.791,00 |
| 12.01.2024 | 13,05 | 13,45 | 13,00 | 13,20 | 0,76% | 2.123,00 |
| 11.01.2024 | 12,80 | 13,45 | 12,80 | 13,10 | 3,56% | 904,00 |
| 10.01.2024 | 12,75 | 12,85 | 12,60 | 12,65 | 0,40% | 3.715,00 |
| 09.01.2024 | 12,85 | 12,85 | 12,60 | 12,60 | -2,70% | 2.632,00 |
| 08.01.2024 | 13,00 | 13,00 | 12,75 | 12,95 | 2,78% | 1.903,00 |
| 05.01.2024 | 12,80 | 12,95 | 12,60 | 12,60 | -1,56% | 2.926,00 |
| 04.01.2024 | 12,70 | 12,80 | 12,50 | 12,80 | 3,64% | 1.623,00 |
| 03.01.2024 | 13,05 | 13,15 | 12,35 | 12,35 | -5,00% | 12.429,00 |
| 02.01.2024 | 12,00 | 13,10 | 12,00 | 13,00 | 8,79% | 13.598,00 |
| 29.12.2023 | 12,10 | 12,10 | 11,95 | 11,95 | 0,00% | 2.118,00 |
| 28.12.2023 | 12,10 | 12,10 | 11,95 | 11,95 | -0,83% | 4.742,00 |
| 27.12.2023 | 11,85 | 12,15 | 11,85 | 12,05 | 0,42% | 2.171,00 |
| 22.12.2023 | 11,95 | 12,05 | 11,85 | 12,00 | 0,42% | 1.557,00 |
| 21.12.2023 | 12,10 | 12,10 | 11,95 | 11,95 | -0,83% | 658,00 |
| 20.12.2023 | 11,95 | 12,15 | 11,95 | 12,05 | -1,23% | 900,00 |
| 19.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 450,00 |
| 18.12.2023 | 12,25 | 12,25 | 12,10 | 12,15 | 2,97% | 1.106,00 |
| 15.12.2023 | 12,10 | 12,10 | 11,80 | 11,80 | -3,67% | 5.680,00 |
| 14.12.2023 | 12,05 | 12,25 | 12,00 | 12,25 | 2,08% | 2.513,00 |
| 13.12.2023 | 12,05 | 12,20 | 11,85 | 12,00 | 0,00% | 3.786,00 |
| 12.12.2023 | 12,25 | 12,45 | 12,00 | 12,00 | -4,38% | 1.515,00 |
| 11.12.2023 | 12,25 | 12,55 | 12,20 | 12,55 | 2,03% | 1.791,00 |
| 08.12.2023 | 12,35 | 12,35 | 12,30 | 12,30 | -0,40% | 155,00 |
| 07.12.2023 | 12,55 | 12,65 | 12,35 | 12,35 | 0,41% | 607,00 |
| 06.12.2023 | 12,35 | 12,65 | 12,30 | 12,30 | 0,82% | 1.189,00 |
| 05.12.2023 | 12,50 | 12,50 | 12,20 | 12,20 | -0,81% | 820,00 |
| 04.12.2023 | 12,70 | 12,70 | 12,15 | 12,30 | -3,15% | 2.278,00 |
| 01.12.2023 | 12,75 | 12,75 | 12,50 | 12,70 | 0,40% | 1.441,00 |
| 30.11.2023 | 12,40 | 12,65 | 12,40 | 12,65 | 4,98% | 1.200,00 |
| 29.11.2023 | 12,40 | 12,40 | 12,00 | 12,05 | -0,82% | 2.262,00 |
| 28.11.2023 | 12,30 | 12,30 | 12,00 | 12,15 | -0,82% | 3.245,00 |
| 27.11.2023 | 12,05 | 12,25 | 11,90 | 12,25 | 3,38% | 2.401,00 |