Börse:
16,525€
0,15%
Echtzeit-Aktienkurs CENIT AG O.N.
Bid:
16,400€
Ask:
16,650€
Aktienkurse zur CENIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 16,35 | 16,45 | 16,30 | 16,45 | -0,30% | - |
| 05.08.2022 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 04.08.2022 | 15,90 | 16,50 | 15,90 | 16,50 | 1,54% | - |
| 03.08.2022 | 16,15 | 16,45 | 16,15 | 16,25 | -0,91% | 600,00 |
| 02.08.2022 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 01.08.2022 | 15,90 | 16,35 | 15,90 | 16,30 | 3,16% | - |
| 29.07.2022 | 16,10 | 16,10 | 15,80 | 15,80 | -1,25% | - |
| 28.07.2022 | 16,20 | 16,20 | 16,00 | 16,00 | 0,63% | - |
| 27.07.2022 | 15,75 | 15,95 | 15,75 | 15,90 | -0,31% | - |
| 26.07.2022 | 15,85 | 15,95 | 15,85 | 15,95 | 0,00% | - |
| 25.07.2022 | 15,95 | 15,95 | 15,95 | 15,95 | -2,15% | - |
| 22.07.2022 | 16,15 | 16,40 | 16,15 | 16,30 | 0,31% | - |
| 21.07.2022 | 16,05 | 16,25 | 16,05 | 16,25 | -0,31% | - |
| 20.07.2022 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 19.07.2022 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 18.07.2022 | 16,05 | 16,30 | 16,05 | 16,30 | 1,24% | - |
| 15.07.2022 | 15,90 | 16,10 | 15,90 | 16,10 | 0,31% | - |
| 14.07.2022 | 15,95 | 16,10 | 15,95 | 16,05 | 0,94% | - |
| 13.07.2022 | 15,95 | 15,95 | 15,90 | 15,90 | -1,24% | - |
| 12.07.2022 | 15,70 | 16,10 | 15,70 | 16,10 | 0,63% | - |
| 11.07.2022 | 15,55 | 16,20 | 15,55 | 16,00 | 1,91% | 310,00 |
| 08.07.2022 | 15,65 | 15,70 | 15,65 | 15,70 | 0,00% | - |
| 07.07.2022 | 15,45 | 15,70 | 15,45 | 15,70 | 0,64% | - |
| 06.07.2022 | 15,55 | 15,60 | 15,55 | 15,60 | 0,00% | - |
| 05.07.2022 | 15,70 | 15,70 | 15,60 | 15,60 | -0,95% | - |
| 04.07.2022 | 15,65 | 15,75 | 15,65 | 15,75 | -0,32% | - |
| 01.07.2022 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 30.06.2022 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 29.06.2022 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 28.06.2022 | 15,70 | 15,80 | 15,70 | 15,80 | 1,61% | - |
| 27.06.2022 | 15,50 | 15,55 | 15,50 | 15,55 | 0,97% | - |
| 24.06.2022 | 14,95 | 15,40 | 14,95 | 15,40 | 0,98% | - |
| 23.06.2022 | 15,20 | 15,25 | 15,20 | 15,25 | -0,33% | - |
| 22.06.2022 | 15,00 | 15,45 | 15,00 | 15,30 | 1,66% | - |
| 21.06.2022 | 14,55 | 15,05 | 14,55 | 15,05 | 1,01% | - |
| 20.06.2022 | 15,35 | 15,35 | 14,75 | 14,90 | -2,61% | - |
| 17.06.2022 | 15,30 | 15,30 | 15,30 | 15,30 | -1,61% | - |
| 16.06.2022 | 16,00 | 16,00 | 15,55 | 15,55 | 0,00% | - |
| 15.06.2022 | 15,35 | 15,55 | 15,35 | 15,55 | 0,32% | - |
| 14.06.2022 | 15,20 | 15,60 | 15,20 | 15,50 | -2,21% | 130,00 |
| 13.06.2022 | 16,35 | 16,35 | 15,85 | 15,85 | -3,94% | - |
| 10.06.2022 | 16,15 | 16,50 | 16,15 | 16,50 | 1,23% | 390,00 |
| 09.06.2022 | 16,35 | 16,35 | 16,30 | 16,30 | -1,21% | - |
| 08.06.2022 | 16,10 | 16,50 | 16,10 | 16,50 | 0,61% | - |
| 07.06.2022 | 16,00 | 16,40 | 16,00 | 16,40 | 5,47% | - |
| 06.06.2022 | 15,55 | 15,55 | 15,55 | 15,55 | -3,12% | - |
| 03.06.2022 | 16,05 | 16,05 | 16,05 | 16,05 | -1,83% | - |
| 02.06.2022 | 16,35 | 16,35 | 16,35 | 16,35 | 0,93% | - |
| 01.06.2022 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 31.05.2022 | 16,25 | 16,45 | 16,25 | 16,40 | 0,92% | 60,00 |
| 30.05.2022 | 16,95 | 16,95 | 16,25 | 16,25 | -3,27% | 500,00 |
| 27.05.2022 | 16,10 | 16,80 | 16,10 | 16,80 | 3,70% | 160,00 |
| 26.05.2022 | 16,20 | 16,50 | 16,20 | 16,20 | 0,93% | 62,00 |
| 25.05.2022 | 15,85 | 16,05 | 15,85 | 16,05 | 0,00% | - |
| 24.05.2022 | 15,50 | 16,15 | 15,50 | 16,05 | -0,31% | - |
| 23.05.2022 | 14,80 | 16,10 | 14,80 | 16,10 | 3,87% | 330,00 |
| 20.05.2022 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 19.05.2022 | 15,05 | 15,35 | 15,05 | 15,30 | 2,00% | - |
| 18.05.2022 | 15,40 | 15,45 | 15,00 | 15,00 | -2,91% | - |
| 17.05.2022 | 15,30 | 15,45 | 15,30 | 15,45 | -0,32% | - |
| 16.05.2022 | 15,25 | 15,50 | 15,15 | 15,50 | 1,31% | 480,00 |
| 13.05.2022 | 14,80 | 15,30 | 14,80 | 15,30 | 4,79% | 140,00 |
| 12.05.2022 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | 50,00 |
| 11.05.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 10.05.2022 | 14,20 | 14,70 | 14,20 | 14,70 | 1,38% | 100,00 |
| 09.05.2022 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | 71,00 |
| 06.05.2022 | 14,45 | 14,60 | 14,45 | 14,60 | 1,04% | - |
| 05.05.2022 | 14,30 | 14,45 | 14,30 | 14,45 | 1,05% | - |
| 04.05.2022 | 14,55 | 14,60 | 14,30 | 14,30 | -2,39% | - |
| 03.05.2022 | 14,50 | 14,75 | 14,50 | 14,65 | -1,01% | - |
| 02.05.2022 | 14,75 | 14,90 | 14,75 | 14,80 | -1,00% | - |
| 29.04.2022 | 14,75 | 14,95 | 14,75 | 14,95 | 1,36% | 50,00 |
| 28.04.2022 | 14,60 | 14,75 | 14,60 | 14,75 | 0,00% | - |
| 27.04.2022 | 14,65 | 14,90 | 14,65 | 14,75 | -0,67% | 71,00 |
| 26.04.2022 | 14,20 | 14,85 | 14,20 | 14,85 | 2,59% | 70,00 |
| 25.04.2022 | 13,95 | 14,70 | 13,95 | 14,48 | 3,39% | - |
| 22.04.2022 | 13,90 | 14,00 | 13,90 | 14,00 | 0,36% | - |
| 21.04.2022 | 13,60 | 13,95 | 13,60 | 13,95 | 1,09% | - |
| 20.04.2022 | 13,55 | 13,80 | 13,55 | 13,80 | 1,85% | - |
| 19.04.2022 | 13,55 | 13,70 | 13,55 | 13,55 | 0,37% | - |
| 14.04.2022 | 13,55 | 13,55 | 13,50 | 13,50 | -1,46% | - |
| 13.04.2022 | 13,35 | 13,70 | 13,35 | 13,70 | 1,48% | - |
| 12.04.2022 | 13,35 | 13,50 | 13,35 | 13,50 | 0,00% | - |
| 11.04.2022 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 08.04.2022 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | - |
| 07.04.2022 | 13,20 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 06.04.2022 | 13,05 | 13,25 | 13,05 | 13,10 | 0,77% | - |
| 05.04.2022 | 13,05 | 13,05 | 13,00 | 13,00 | 1,17% | - |
| 04.04.2022 | 13,30 | 13,30 | 12,85 | 12,85 | -1,15% | 80,00 |
| 01.04.2022 | 12,65 | 13,00 | 12,65 | 13,00 | 3,59% | - |
| 31.03.2022 | 12,00 | 12,55 | 12,00 | 12,55 | 4,15% | - |
| 30.03.2022 | 12,55 | 12,55 | 12,05 | 12,05 | -2,82% | - |
| 29.03.2022 | 12,10 | 12,40 | 12,10 | 12,40 | 1,22% | 190,00 |
| 28.03.2022 | 12,20 | 12,50 | 12,20 | 12,25 | 0,00% | 323,00 |
| 25.03.2022 | 12,20 | 12,25 | 12,20 | 12,25 | 0,41% | - |
| 24.03.2022 | 12,35 | 12,45 | 12,20 | 12,20 | -0,41% | 371,00 |
| 23.03.2022 | 12,45 | 12,65 | 12,25 | 12,25 | -2,00% | 376,00 |
| 22.03.2022 | 12,05 | 12,50 | 12,00 | 12,50 | 4,17% | - |
| 21.03.2022 | 12,05 | 12,05 | 11,95 | 12,00 | -1,64% | - |
| 18.03.2022 | 12,40 | 12,40 | 12,20 | 12,20 | -1,21% | - |