12,850€
4,47%
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,70 | 13,05 | 12,60 | 12,95 | 5,28% | - |
| 18.04.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -0,81% | - |
| 17.04.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 16.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1.000,00 |
| 15.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.04.2024 | 12,80 | 13,00 | 12,70 | 12,70 | 0,79% | 100,00 |
| 11.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 10.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 09.04.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 08.04.2024 | 12,80 | 12,80 | 12,00 | 12,60 | -0,79% | 3.300,00 |
| 05.04.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 04.04.2024 | 12,70 | 12,90 | 12,50 | 12,90 | 6,61% | 647,00 |
| 03.04.2024 | 12,20 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 02.04.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -4,00% | 135,00 |
| 28.03.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 27.03.2024 | 13,15 | 13,15 | 12,60 | 12,60 | -6,32% | 430,00 |
| 26.03.2024 | 12,45 | 13,45 | 12,45 | 13,45 | 7,60% | 500,00 |
| 25.03.2024 | 12,50 | 12,50 | 12,35 | 12,50 | 1,63% | - |
| 22.03.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 2,07% | - |
| 21.03.2024 | 12,55 | 12,55 | 12,05 | 12,05 | -3,98% | 550,00 |
| 20.03.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,80% | - |
| 19.03.2024 | 13,05 | 13,05 | 12,45 | 12,45 | -5,32% | - |
| 18.03.2024 | 12,95 | 13,15 | 12,95 | 13,15 | 1,15% | - |
| 15.03.2024 | 12,65 | 13,00 | 12,65 | 13,00 | 0,78% | - |
| 14.03.2024 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | - |
| 13.03.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -1,89% | - |
| 12.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 500,00 |
| 11.03.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -0,37% | - |
| 08.03.2024 | 13,45 | 13,45 | 13,35 | 13,35 | 1,14% | 125,00 |
| 07.03.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -1,12% | - |
| 06.03.2024 | 13,40 | 13,40 | 13,30 | 13,35 | -0,37% | 140,00 |
| 05.03.2024 | 13,45 | 13,45 | 13,30 | 13,40 | -1,11% | - |
| 04.03.2024 | 13,65 | 13,80 | 13,55 | 13,55 | 0,74% | 480,00 |
| 01.03.2024 | 12,85 | 13,45 | 12,85 | 13,45 | 3,46% | 320,00 |
| 29.02.2024 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 28.02.2024 | 13,10 | 13,20 | 13,05 | 13,05 | -1,14% | - |
| 27.02.2024 | 13,05 | 13,20 | 13,05 | 13,20 | 2,33% | - |
| 26.02.2024 | 12,75 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 23.02.2024 | 12,75 | 12,90 | 12,75 | 12,90 | -1,15% | - |
| 22.02.2024 | 13,05 | 13,25 | 13,05 | 13,05 | -0,38% | 136,00 |
| 21.02.2024 | 13,05 | 13,10 | 13,05 | 13,10 | -0,76% | - |
| 20.02.2024 | 13,30 | 13,50 | 13,10 | 13,20 | -6,38% | 580,00 |
| 19.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,05% | 320,00 |
| 16.02.2024 | 14,35 | 14,35 | 14,25 | 14,25 | 0,00% | 500,00 |
| 15.02.2024 | 14,60 | 14,75 | 14,25 | 14,25 | -3,06% | - |
| 14.02.2024 | 14,55 | 14,70 | 14,55 | 14,70 | 0,68% | - |
| 13.02.2024 | 14,65 | 14,65 | 14,60 | 14,60 | -2,01% | - |
| 12.02.2024 | 14,85 | 14,90 | 14,85 | 14,90 | 0,68% | - |
| 09.02.2024 | 14,85 | 14,85 | 14,70 | 14,80 | 0,34% | - |
| 08.02.2024 | 14,55 | 14,75 | 14,55 | 14,75 | -1,67% | - |
| 07.02.2024 | 13,85 | 15,00 | 13,85 | 15,00 | 12,36% | 558,00 |
| 06.02.2024 | 13,30 | 13,35 | 13,25 | 13,35 | -0,37% | - |
| 05.02.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 02.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,63% | - |
| 01.02.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,71% | - |
| 31.01.2024 | 14,25 | 14,25 | 14,15 | 14,15 | -1,05% | - |
| 30.01.2024 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 29.01.2024 | 14,45 | 14,45 | 14,40 | 14,40 | -0,69% | - |
| 26.01.2024 | 14,45 | 14,80 | 14,45 | 14,50 | -2,36% | - |
| 25.01.2024 | 15,00 | 15,20 | 14,85 | 14,85 | 2,06% | 73,00 |
| 24.01.2024 | 14,35 | 14,55 | 14,35 | 14,55 | 1,39% | - |
| 23.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 1,06% | - |
| 22.01.2024 | 14,20 | 14,30 | 14,20 | 14,20 | 2,53% | 30,00 |
| 19.01.2024 | 13,90 | 14,25 | 13,85 | 13,85 | -2,12% | 100,00 |
| 18.01.2024 | 13,50 | 14,15 | 13,30 | 14,15 | 1,80% | 470,00 |
| 17.01.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 3,73% | 250,00 |
| 16.01.2024 | 13,15 | 13,40 | 13,15 | 13,40 | 2,29% | - |
| 15.01.2024 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 12.01.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 11.01.2024 | 12,60 | 13,10 | 12,60 | 13,10 | 3,97% | 60,00 |
| 10.01.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 09.01.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -0,40% | - |
| 08.01.2024 | 12,60 | 12,65 | 12,60 | 12,65 | -1,56% | - |
| 05.01.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 3,21% | - |
| 04.01.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -5,32% | - |
| 03.01.2024 | 13,05 | 13,15 | 12,90 | 13,15 | 10,04% | 650,00 |
| 02.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 29.12.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 28.12.2023 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 27.12.2023 | 11,85 | 11,90 | 11,85 | 11,90 | 0,00% | - |
| 22.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 21.12.2023 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 20.12.2023 | 11,95 | 12,00 | 11,95 | 12,00 | -0,83% | - |
| 19.12.2023 | 12,05 | 12,10 | 12,05 | 12,10 | 1,68% | - |
| 18.12.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 15.12.2023 | 12,05 | 12,05 | 11,75 | 11,95 | -0,83% | 200,00 |
| 14.12.2023 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 13.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | - |
| 12.12.2023 | 12,25 | 12,25 | 12,25 | 12,25 | -0,81% | - |
| 11.12.2023 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 08.12.2023 | 12,35 | 12,40 | 12,30 | 12,40 | -0,40% | - |
| 07.12.2023 | 12,00 | 12,45 | 12,00 | 12,45 | 0,81% | - |
| 06.12.2023 | 12,35 | 12,35 | 12,35 | 12,35 | 0,82% | - |
| 05.12.2023 | 12,30 | 12,30 | 12,10 | 12,25 | -0,81% | - |
| 04.12.2023 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 01.12.2023 | 12,35 | 12,35 | 12,30 | 12,30 | 0,00% | - |
| 30.11.2023 | 12,00 | 12,30 | 12,00 | 12,30 | 2,07% | - |
| 29.11.2023 | 12,00 | 12,05 | 12,00 | 12,05 | 2,12% | - |
| 28.11.2023 | 11,95 | 11,95 | 11,80 | 11,80 | -0,84% | 1.000,00 |
| 27.11.2023 | 11,90 | 12,05 | 11,90 | 11,90 | 0,42% | 1.000,00 |