Börse:
14,850€
-0,34%
Echtzeit-Aktienkurs CENIT AG O.N.
Bid:
14,650€
Ask:
15,050€
Aktienkurse zur CENIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 1.177,00 |
| 22.07.2021 | 14,85 | 15,05 | 14,85 | 14,90 | 0,68% | 430,00 |
| 21.07.2021 | 14,85 | 15,05 | 14,80 | 14,80 | 0,00% | 594,00 |
| 20.07.2021 | 14,95 | 15,00 | 14,65 | 14,80 | 1,02% | 6.457,00 |
| 19.07.2021 | 14,90 | 15,00 | 14,65 | 14,65 | -2,33% | 4.252,00 |
| 16.07.2021 | 14,95 | 15,00 | 14,70 | 15,00 | 0,00% | 4.286,00 |
| 15.07.2021 | 15,00 | 15,05 | 15,00 | 15,00 | -0,99% | 1.938,00 |
| 14.07.2021 | 15,00 | 15,15 | 15,00 | 15,15 | -0,66% | 1.682,00 |
| 13.07.2021 | 15,25 | 15,25 | 15,00 | 15,25 | 1,67% | 5.417,00 |
| 12.07.2021 | 15,15 | 15,15 | 15,00 | 15,00 | -0,33% | 921,00 |
| 09.07.2021 | 15,05 | 15,15 | 15,05 | 15,05 | -0,99% | 550,00 |
| 08.07.2021 | 15,15 | 15,20 | 15,00 | 15,20 | -0,98% | 7.080,00 |
| 07.07.2021 | 15,40 | 15,40 | 15,25 | 15,35 | 0,66% | 1.032,00 |
| 06.07.2021 | 15,35 | 15,35 | 15,10 | 15,25 | -1,93% | 3.956,00 |
| 05.07.2021 | 15,35 | 15,60 | 15,20 | 15,55 | 0,65% | 4.302,00 |
| 02.07.2021 | 15,55 | 15,55 | 15,30 | 15,45 | -0,96% | 2.185,00 |
| 01.07.2021 | 15,75 | 15,75 | 15,50 | 15,60 | -0,32% | 5.792,00 |
| 30.06.2021 | 15,65 | 15,80 | 15,35 | 15,65 | 1,29% | 12.184,00 |
| 29.06.2021 | 15,35 | 15,50 | 15,30 | 15,45 | 0,00% | 7.848,00 |
| 28.06.2021 | 15,05 | 15,75 | 14,90 | 15,45 | 4,39% | 15.179,00 |
| 25.06.2021 | 14,65 | 15,05 | 14,50 | 14,80 | 1,02% | 11.668,00 |
| 24.06.2021 | 14,30 | 14,65 | 14,20 | 14,65 | 2,09% | 30.200,00 |
| 23.06.2021 | 14,25 | 14,50 | 14,25 | 14,35 | 1,06% | 7.187,00 |
| 22.06.2021 | 14,15 | 14,30 | 14,00 | 14,20 | 0,35% | 10.753,00 |
| 21.06.2021 | 14,00 | 14,20 | 14,00 | 14,15 | -0,35% | 5.213,00 |
| 18.06.2021 | 14,15 | 14,20 | 14,00 | 14,20 | 0,35% | 991,00 |
| 17.06.2021 | 14,15 | 14,20 | 13,85 | 14,15 | 0,00% | 5.251,00 |
| 16.06.2021 | 14,10 | 14,15 | 13,95 | 14,15 | -0,35% | 1.000,00 |
| 15.06.2021 | 14,15 | 14,20 | 13,90 | 14,20 | 0,35% | 1.387,00 |
| 14.06.2021 | 14,10 | 14,20 | 13,90 | 14,15 | 0,00% | 15.921,00 |
| 11.06.2021 | 14,10 | 14,15 | 13,90 | 14,15 | 0,35% | 5.189,00 |
| 10.06.2021 | 14,10 | 14,10 | 13,85 | 14,10 | 0,71% | 826,00 |
| 09.06.2021 | 14,10 | 14,10 | 13,00 | 14,00 | -0,71% | 15.000,00 |
| 08.06.2021 | 14,00 | 14,10 | 14,00 | 14,10 | 0,36% | 609,00 |
| 07.06.2021 | 13,85 | 14,05 | 13,85 | 14,05 | -0,35% | 1.340,00 |
| 04.06.2021 | 14,10 | 14,30 | 13,85 | 14,10 | -1,40% | 6.496,00 |
| 03.06.2021 | 13,95 | 14,30 | 13,90 | 14,30 | 0,70% | 11.549,00 |
| 02.06.2021 | 14,05 | 14,20 | 14,00 | 14,20 | 1,07% | 923,00 |
| 01.06.2021 | 14,10 | 14,10 | 14,00 | 14,05 | 0,00% | 2.426,00 |
| 31.05.2021 | 14,00 | 14,10 | 13,80 | 14,05 | -1,40% | 8.463,00 |
| 28.05.2021 | 14,00 | 14,25 | 14,00 | 14,25 | 1,06% | 6.033,00 |
| 27.05.2021 | 13,80 | 14,15 | 13,60 | 14,10 | 1,08% | 7.891,00 |
| 26.05.2021 | 13,85 | 14,00 | 13,55 | 13,95 | 0,72% | 5.406,00 |
| 25.05.2021 | 13,55 | 13,90 | 13,55 | 13,85 | 0,00% | 3.660,00 |
| 21.05.2021 | 13,90 | 14,00 | 13,65 | 13,85 | -1,07% | 4.517,00 |
| 20.05.2021 | 13,95 | 14,05 | 13,70 | 14,00 | 0,72% | 5.938,00 |
| 19.05.2021 | 14,10 | 14,10 | 13,75 | 13,90 | -0,71% | 2.548,00 |
| 18.05.2021 | 14,25 | 14,25 | 13,75 | 14,00 | -1,41% | 6.855,00 |
| 17.05.2021 | 14,05 | 14,25 | 14,00 | 14,20 | 1,07% | 4.844,00 |
| 14.05.2021 | 13,95 | 14,05 | 13,80 | 14,05 | 0,72% | 1.662,00 |
| 13.05.2021 | 13,70 | 14,05 | 13,60 | 13,95 | 0,00% | 3.858,00 |
| 12.05.2021 | 14,10 | 14,10 | 13,80 | 13,95 | -1,06% | 2.720,00 |
| 11.05.2021 | 14,15 | 14,15 | 13,90 | 14,10 | 0,36% | 1.376,00 |
| 10.05.2021 | 14,15 | 14,15 | 13,90 | 14,05 | 0,00% | 1.484,00 |
| 07.05.2021 | 14,10 | 14,15 | 13,90 | 14,05 | -0,71% | 1.945,00 |
| 06.05.2021 | 14,20 | 14,20 | 13,95 | 14,15 | -0,35% | 926,00 |
| 05.05.2021 | 14,10 | 14,30 | 13,90 | 14,20 | 0,35% | 3.133,00 |
| 04.05.2021 | 14,05 | 14,15 | 13,90 | 14,15 | 0,35% | 1.302,00 |
| 03.05.2021 | 14,20 | 14,25 | 14,10 | 14,10 | -0,70% | 821,00 |
| 30.04.2021 | 14,40 | 14,40 | 13,85 | 14,20 | -1,05% | 3.502,00 |
| 29.04.2021 | 14,25 | 14,35 | 14,00 | 14,35 | 1,06% | 5.211,00 |
| 28.04.2021 | 14,25 | 14,30 | 13,95 | 14,20 | -0,35% | 3.374,00 |
| 27.04.2021 | 14,35 | 14,40 | 13,95 | 14,25 | -0,35% | 14.006,00 |
| 26.04.2021 | 14,35 | 14,35 | 14,15 | 14,30 | -0,35% | 1.248,00 |
| 23.04.2021 | 14,40 | 14,40 | 14,15 | 14,35 | -0,35% | 2.151,00 |
| 22.04.2021 | 14,15 | 14,40 | 14,15 | 14,40 | 0,70% | 2.467,00 |
| 21.04.2021 | 14,15 | 14,30 | 13,95 | 14,30 | 0,70% | 864,00 |
| 20.04.2021 | 14,15 | 14,40 | 13,90 | 14,20 | -1,05% | 8.565,00 |
| 19.04.2021 | 14,40 | 14,45 | 14,20 | 14,35 | -1,03% | 2.337,00 |
| 16.04.2021 | 14,15 | 14,50 | 13,95 | 14,50 | 2,84% | 7.580,00 |
| 15.04.2021 | 13,95 | 14,10 | 13,80 | 14,10 | 0,71% | 5.495,00 |
| 14.04.2021 | 14,00 | 14,00 | 13,95 | 14,00 | 0,00% | 7.220,00 |
| 13.04.2021 | 13,80 | 14,00 | 13,70 | 14,00 | 1,45% | 2.221,00 |
| 12.04.2021 | 13,65 | 13,90 | 13,45 | 13,80 | 1,10% | 1.795,00 |
| 09.04.2021 | 13,60 | 13,65 | 13,40 | 13,65 | 0,37% | 2.938,00 |
| 08.04.2021 | 13,65 | 13,65 | 13,45 | 13,60 | -1,09% | 9.646,00 |
| 07.04.2021 | 13,50 | 13,90 | 13,45 | 13,75 | 1,48% | 13.103,00 |
| 06.04.2021 | 13,35 | 13,55 | 13,10 | 13,55 | 1,12% | 10.311,00 |
| 01.04.2021 | 13,40 | 13,40 | 13,10 | 13,40 | 0,00% | 2.421,00 |
| 31.03.2021 | 13,20 | 13,50 | 13,20 | 13,40 | -0,37% | 4.578,00 |
| 30.03.2021 | 13,40 | 13,45 | 13,15 | 13,45 | 0,37% | 3.072,00 |
| 29.03.2021 | 13,35 | 13,45 | 13,00 | 13,40 | 0,37% | 8.619,00 |
| 26.03.2021 | 13,30 | 13,35 | 13,10 | 13,35 | 0,38% | 4.603,00 |
| 25.03.2021 | 12,95 | 13,35 | 12,90 | 13,30 | 2,70% | 6.805,00 |
| 24.03.2021 | 12,70 | 12,95 | 12,45 | 12,95 | 2,37% | 4.867,00 |
| 23.03.2021 | 13,20 | 13,20 | 12,35 | 12,65 | -3,44% | 19.968,00 |
| 22.03.2021 | 13,40 | 13,55 | 12,90 | 13,10 | -3,32% | 10.113,00 |
| 19.03.2021 | 13,55 | 13,65 | 13,35 | 13,55 | -0,73% | 5.736,00 |
| 18.03.2021 | 13,60 | 13,75 | 13,35 | 13,65 | 0,00% | 2.639,00 |
| 17.03.2021 | 13,65 | 13,70 | 13,35 | 13,65 | -0,36% | 8.352,00 |
| 16.03.2021 | 13,50 | 13,70 | 13,35 | 13,70 | 3,01% | 5.676,00 |
| 15.03.2021 | 13,55 | 13,70 | 13,25 | 13,30 | -2,21% | 17.727,00 |
| 12.03.2021 | 13,65 | 13,65 | 13,35 | 13,60 | 0,00% | 2.176,00 |
| 11.03.2021 | 13,60 | 13,60 | 13,40 | 13,60 | -0,37% | 2.269,00 |
| 10.03.2021 | 13,70 | 13,70 | 13,35 | 13,65 | 0,00% | 6.573,00 |
| 09.03.2021 | 13,90 | 13,90 | 13,55 | 13,65 | -0,73% | 2.655,00 |
| 08.03.2021 | 13,60 | 13,90 | 13,55 | 13,75 | -0,36% | 5.305,00 |
| 05.03.2021 | 13,75 | 13,85 | 13,65 | 13,80 | -0,36% | 1.129,00 |
| 04.03.2021 | 13,90 | 13,90 | 13,70 | 13,85 | -0,36% | 562,00 |
| 03.03.2021 | 13,75 | 14,15 | 13,55 | 13,90 | 1,09% | 11.588,00 |