Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,70 | 12,75 | 12,30 | 12,55 | -2,33% | 4.928,00 |
27.03.2024 | 13,20 | 13,20 | 12,85 | 12,85 | -3,75% | 1.023,00 |
26.03.2024 | 12,55 | 13,40 | 12,55 | 13,35 | 6,37% | 2.952,00 |
25.03.2024 | 12,30 | 12,65 | 12,25 | 12,55 | 2,03% | 2.400,00 |
22.03.2024 | 12,40 | 12,55 | 12,30 | 12,30 | -0,81% | 859,00 |
21.03.2024 | 12,55 | 12,55 | 11,90 | 12,40 | -1,98% | 12.581,00 |
20.03.2024 | 12,50 | 12,65 | 12,50 | 12,65 | 1,20% | 847,00 |
19.03.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -5,66% | 2.556,00 |
18.03.2024 | 13,25 | 13,30 | 13,15 | 13,25 | 0,76% | 218,00 |
15.03.2024 | 12,95 | 13,25 | 12,80 | 13,15 | 1,94% | 2.712,00 |
14.03.2024 | 12,90 | 13,00 | 12,90 | 12,90 | -1,90% | 352,00 |
13.03.2024 | 13,00 | 13,15 | 12,80 | 13,15 | -0,38% | 10.299,00 |
12.03.2024 | 13,35 | 13,35 | 13,05 | 13,20 | 0,00% | 2.033,00 |
11.03.2024 | 13,55 | 13,55 | 13,20 | 13,20 | -1,86% | 1.760,00 |
08.03.2024 | 13,55 | 13,60 | 13,20 | 13,45 | 1,13% | 5.170,00 |
07.03.2024 | 13,60 | 13,60 | 13,20 | 13,30 | -2,21% | 10.202,00 |
06.03.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 0,37% | 739,00 |
05.03.2024 | 13,50 | 13,60 | 13,30 | 13,55 | 1,12% | 2.317,00 |
04.03.2024 | 13,85 | 13,85 | 13,30 | 13,40 | -2,19% | 7.784,00 |
01.03.2024 | 13,15 | 13,75 | 12,90 | 13,70 | 4,98% | 10.105,00 |
29.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | - |
28.02.2024 | 13,20 | 13,30 | 13,05 | 13,25 | 0,38% | 1.444,00 |
27.02.2024 | 13,15 | 13,55 | 13,15 | 13,20 | -2,58% | 1.840,00 |
26.02.2024 | 13,00 | 13,55 | 12,90 | 13,55 | 4,63% | 2.815,00 |
23.02.2024 | 13,10 | 13,10 | 12,80 | 12,95 | -1,15% | 2.967,00 |
22.02.2024 | 13,20 | 13,30 | 12,95 | 13,10 | -0,76% | 7.420,00 |
21.02.2024 | 13,15 | 13,20 | 13,10 | 13,20 | 0,38% | 8.535,00 |
20.02.2024 | 13,45 | 13,70 | 13,10 | 13,15 | -2,59% | 11.069,00 |
19.02.2024 | 14,10 | 14,15 | 13,50 | 13,50 | -4,59% | 3.273,00 |
16.02.2024 | 14,45 | 14,50 | 13,95 | 14,15 | -1,05% | 7.509,00 |
15.02.2024 | 14,95 | 15,00 | 14,25 | 14,30 | -2,72% | 3.686,00 |
14.02.2024 | 14,95 | 15,00 | 14,70 | 14,70 | 0,34% | 2.432,00 |
13.02.2024 | 14,70 | 14,85 | 14,65 | 14,65 | -1,35% | 1.917,00 |
12.02.2024 | 15,00 | 15,00 | 14,75 | 14,85 | -0,67% | 8.833,00 |
09.02.2024 | 14,95 | 14,95 | 14,80 | 14,95 | 0,00% | 407,00 |
08.02.2024 | 14,95 | 14,95 | 14,70 | 14,95 | 0,67% | 2.605,00 |
07.02.2024 | 14,00 | 15,00 | 14,00 | 14,85 | 5,69% | 17.174,00 |
06.02.2024 | 13,45 | 14,05 | 13,40 | 14,05 | 4,46% | 5.806,00 |
05.02.2024 | 13,50 | 13,75 | 13,25 | 13,45 | 0,75% | 4.105,00 |
02.02.2024 | 13,55 | 13,55 | 13,25 | 13,35 | -1,84% | 4.929,00 |
01.02.2024 | 14,35 | 14,35 | 13,50 | 13,60 | -4,56% | 4.144,00 |
31.01.2024 | 14,35 | 14,35 | 14,15 | 14,25 | 0,00% | 3.500,00 |
30.01.2024 | 14,60 | 14,60 | 14,25 | 14,25 | -0,70% | 2.097,00 |
29.01.2024 | 14,50 | 14,55 | 14,35 | 14,35 | -2,05% | 1.408,00 |
26.01.2024 | 14,80 | 14,95 | 14,65 | 14,65 | -2,01% | 1.026,00 |
25.01.2024 | 15,00 | 15,00 | 14,80 | 14,95 | -0,99% | 1.082,00 |
24.01.2024 | 14,50 | 15,40 | 14,40 | 15,10 | 4,50% | 5.565,00 |
23.01.2024 | 14,45 | 14,80 | 14,45 | 14,45 | -0,34% | 4.160,00 |
22.01.2024 | 14,35 | 14,60 | 14,15 | 14,50 | 2,11% | 15.921,00 |
19.01.2024 | 14,20 | 14,40 | 14,00 | 14,20 | 2,16% | 16.796,00 |
18.01.2024 | 13,50 | 14,30 | 13,35 | 13,90 | 5,30% | 11.307,00 |
17.01.2024 | 13,90 | 14,00 | 13,10 | 13,20 | -5,71% | 13.891,00 |
16.01.2024 | 13,45 | 14,00 | 13,45 | 14,00 | 4,87% | 4.555,00 |
15.01.2024 | 13,40 | 13,45 | 13,10 | 13,35 | 2,69% | 202,00 |
12.01.2024 | 13,10 | 13,55 | 12,95 | 13,00 | -1,89% | 7.547,00 |
11.01.2024 | 12,90 | 13,25 | 12,85 | 13,25 | 3,52% | 3.391,00 |
10.01.2024 | 12,80 | 12,90 | 12,65 | 12,80 | 0,00% | 2.932,00 |
09.01.2024 | 12,65 | 12,80 | 12,60 | 12,80 | 0,39% | 4.418,00 |
08.01.2024 | 12,60 | 12,90 | 12,60 | 12,75 | 0,39% | 4.172,00 |
05.01.2024 | 12,60 | 12,85 | 12,60 | 12,70 | -0,78% | 541,00 |
04.01.2024 | 12,55 | 12,80 | 12,35 | 12,80 | 1,19% | 2.294,00 |
03.01.2024 | 13,15 | 13,20 | 12,50 | 12,65 | -2,69% | 2.813,00 |
02.01.2024 | 12,00 | 13,00 | 12,00 | 13,00 | 6,12% | 9.846,00 |
29.12.2023 | 12,15 | 12,25 | 11,90 | 12,25 | 1,66% | 4.118,00 |
28.12.2023 | 12,00 | 12,05 | 11,90 | 12,05 | -0,41% | 1.700,00 |
27.12.2023 | 11,90 | 12,10 | 11,90 | 12,10 | 1,26% | 1.761,00 |
22.12.2023 | 12,15 | 12,15 | 11,90 | 11,95 | -1,24% | 1.634,00 |
21.12.2023 | 11,95 | 12,15 | 11,95 | 12,10 | 0,00% | 869,00 |
20.12.2023 | 12,05 | 12,10 | 12,00 | 12,10 | -0,41% | 360,00 |
19.12.2023 | 12,10 | 12,20 | 12,10 | 12,15 | -0,82% | 150,00 |
18.12.2023 | 12,25 | 12,45 | 11,90 | 12,25 | 0,82% | 1.544,00 |
15.12.2023 | 12,15 | 12,25 | 11,70 | 12,15 | 1,25% | 1.703,00 |
14.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
13.12.2023 | 12,00 | 12,00 | 11,90 | 12,00 | -1,23% | 1.720,00 |
12.12.2023 | 12,55 | 12,60 | 12,05 | 12,15 | -2,41% | 3.900,00 |
11.12.2023 | 12,60 | 12,60 | 12,30 | 12,45 | -0,40% | 2.690,00 |
08.12.2023 | 12,35 | 12,50 | 12,30 | 12,50 | -0,40% | 1.281,00 |
07.12.2023 | 12,55 | 12,65 | 12,45 | 12,55 | 2,87% | 1.994,00 |
06.12.2023 | 12,50 | 12,70 | 12,20 | 12,20 | -0,41% | 1.649,00 |
05.12.2023 | 12,30 | 12,30 | 12,20 | 12,25 | -1,21% | 2.078,00 |
04.12.2023 | 12,45 | 12,50 | 12,15 | 12,40 | -0,40% | 2.888,00 |
01.12.2023 | 12,75 | 12,75 | 12,30 | 12,45 | -0,80% | 2.346,00 |
30.11.2023 | 12,40 | 12,55 | 12,30 | 12,55 | 2,87% | 482,00 |
29.11.2023 | 12,40 | 12,40 | 12,20 | 12,20 | 0,00% | 578,00 |
28.11.2023 | 12,00 | 12,50 | 11,85 | 12,20 | 0,00% | 5.545,00 |
27.11.2023 | 12,05 | 12,30 | 11,95 | 12,20 | 1,24% | 3.304,00 |
24.11.2023 | 12,05 | 12,05 | 11,75 | 12,05 | -1,23% | 2.544,00 |
23.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | - |
22.11.2023 | 12,20 | 12,45 | 11,80 | 11,95 | -4,02% | 11.509,00 |
21.11.2023 | 12,85 | 12,85 | 12,45 | 12,45 | -1,97% | 1.583,00 |
20.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
17.11.2023 | 12,35 | 12,70 | 12,35 | 12,70 | 2,83% | 1.061,00 |
16.11.2023 | 12,15 | 12,35 | 12,15 | 12,35 | 1,65% | 72,00 |
15.11.2023 | 12,30 | 12,50 | 12,10 | 12,15 | 0,83% | 557,00 |
14.11.2023 | 12,00 | 12,25 | 11,95 | 12,05 | 0,00% | 354,00 |
13.11.2023 | 12,00 | 12,05 | 11,90 | 12,05 | 1,69% | 150,00 |
10.11.2023 | 11,85 | 11,85 | 11,85 | 11,85 | -1,66% | 164,00 |
09.11.2023 | 11,90 | 12,10 | 11,90 | 12,05 | 1,69% | 1.822,00 |
08.11.2023 | 11,75 | 11,85 | 11,75 | 11,85 | 0,42% | 168,00 |
07.11.2023 | 11,90 | 11,90 | 11,75 | 11,80 | -2,48% | 1.514,00 |