Echtzeit-Aktienkurs CENIT AG O.N.
Bid:
Ask:
Aktienkurse zur CENIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 28.05.2021 | 14,00 | 14,10 | 14,00 | 14,10 | 0,36% | - |
| 17.05.2021 | 14,05 | 14,05 | 14,05 | 14,05 | 1,08% | - |
| 26.01.2021 | 13,90 | 13,90 | 13,90 | 13,90 | 9,66% | - |
| 06.01.2021 | 12,68 | 12,68 | 12,68 | 12,68 | 0,80% | - |
| 04.01.2021 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 30.12.2020 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 29.12.2020 | 12,63 | 12,63 | 12,58 | 12,58 | 0,60% | - |
| 28.12.2020 | 12,48 | 12,55 | 12,48 | 12,50 | 0,00% | - |
| 23.12.2020 | 12,68 | 12,73 | 12,50 | 12,50 | -1,77% | - |
| 22.12.2020 | 12,75 | 12,80 | 12,73 | 12,73 | 0,79% | - |
| 21.12.2020 | 12,78 | 12,78 | 12,15 | 12,63 | -0,98% | - |
| 18.12.2020 | 12,90 | 12,90 | 12,75 | 12,75 | -1,16% | - |
| 17.12.2020 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 15.12.2020 | 12,95 | 12,95 | 12,95 | 12,95 | 0,58% | - |
| 14.12.2020 | 12,95 | 13,18 | 12,88 | 12,88 | -0,77% | - |
| 10.12.2020 | 12,98 | 12,98 | 12,98 | 12,98 | 0,00% | - |
| 09.12.2020 | 13,00 | 13,03 | 12,98 | 12,98 | -0,19% | - |
| 08.12.2020 | 13,23 | 13,23 | 13,00 | 13,00 | -1,14% | - |
| 07.12.2020 | 13,15 | 13,15 | 13,15 | 13,15 | 1,11% | - |
| 03.12.2020 | 13,01 | 13,01 | 13,01 | 13,01 | 1,80% | - |
| 02.12.2020 | 12,78 | 12,78 | 12,78 | 12,78 | -0,39% | - |
| 01.12.2020 | 12,91 | 12,91 | 12,83 | 12,83 | -0,77% | - |
| 30.11.2020 | 12,85 | 12,93 | 12,85 | 12,93 | 0,39% | - |
| 27.11.2020 | 13,15 | 13,20 | 12,88 | 12,88 | 0,19% | - |
| 26.11.2020 | 13,05 | 13,05 | 12,85 | 12,85 | -0,58% | - |
| 25.11.2020 | 13,01 | 13,01 | 12,93 | 12,93 | -0,96% | - |
| 24.11.2020 | 13,13 | 13,13 | 13,05 | 13,05 | -3,15% | - |
| 23.11.2020 | 13,23 | 13,48 | 13,23 | 13,48 | 1,70% | - |
| 20.11.2020 | 13,30 | 13,30 | 13,18 | 13,25 | -0,38% | - |
| 19.11.2020 | 13,13 | 13,43 | 13,10 | 13,30 | 1,53% | - |
| 18.11.2020 | 13,15 | 13,15 | 13,10 | 13,10 | 0,00% | - |
| 17.11.2020 | 13,18 | 13,25 | 13,08 | 13,10 | 0,38% | - |
| 16.11.2020 | 13,03 | 13,05 | 13,03 | 13,05 | 0,58% | - |
| 13.11.2020 | 13,03 | 13,05 | 12,95 | 12,98 | -0,76% | - |
| 12.11.2020 | 13,13 | 13,20 | 13,05 | 13,08 | -0,95% | - |
| 11.11.2020 | 13,16 | 13,25 | 13,13 | 13,20 | 0,57% | - |
| 10.11.2020 | 12,95 | 13,13 | 12,68 | 13,13 | 0,96% | - |
| 09.11.2020 | 12,51 | 13,45 | 12,51 | 13,00 | 2,97% | - |
| 06.11.2020 | 12,21 | 13,13 | 11,98 | 12,63 | 2,02% | - |
| 05.11.2020 | 12,55 | 12,55 | 12,08 | 12,38 | 0,00% | - |
| 04.11.2020 | 12,33 | 12,85 | 11,90 | 12,38 | -0,80% | - |
| 03.11.2020 | 12,18 | 12,48 | 12,13 | 12,48 | -1,96% | - |
| 02.11.2020 | 12,55 | 12,73 | 11,93 | 12,73 | 6,71% | - |
| 30.10.2020 | 12,53 | 12,53 | 11,78 | 11,93 | -4,79% | - |
| 29.10.2020 | 12,53 | 12,55 | 11,40 | 12,53 | 0,00% | - |
| 28.10.2020 | 12,90 | 13,06 | 11,65 | 12,53 | -4,39% | - |
| 27.10.2020 | 13,18 | 13,18 | 12,78 | 13,10 | -0,95% | - |
| 26.10.2020 | 13,28 | 13,33 | 12,85 | 13,23 | -0,75% | - |
| 23.10.2020 | 13,35 | 13,38 | 13,08 | 13,33 | -0,56% | - |
| 22.10.2020 | 13,53 | 13,53 | 13,03 | 13,40 | 0,75% | - |
| 21.10.2020 | 13,35 | 13,38 | 13,30 | 13,30 | 0,57% | - |
| 20.10.2020 | 13,35 | 13,35 | 13,23 | 13,23 | -1,31% | - |
| 19.10.2020 | 13,55 | 13,55 | 13,33 | 13,40 | -1,11% | - |
| 16.10.2020 | 13,43 | 13,65 | 13,43 | 13,55 | 4,03% | - |
| 15.10.2020 | 13,60 | 13,60 | 13,03 | 13,03 | -3,87% | - |
| 14.10.2020 | 13,58 | 13,60 | 13,50 | 13,55 | 0,37% | - |
| 13.10.2020 | 13,28 | 13,53 | 13,28 | 13,50 | 1,69% | - |
| 12.10.2020 | 13,28 | 13,28 | 13,03 | 13,28 | 0,19% | - |
| 09.10.2020 | 13,45 | 13,45 | 13,25 | 13,25 | -2,03% | - |
| 08.10.2020 | 13,25 | 13,56 | 13,25 | 13,53 | 3,84% | - |
| 07.10.2020 | 13,08 | 13,23 | 12,98 | 13,03 | -0,57% | - |
| 06.10.2020 | 13,03 | 13,10 | 12,75 | 13,10 | 1,35% | - |
| 05.10.2020 | 12,75 | 12,93 | 12,68 | 12,93 | 1,77% | - |
| 02.10.2020 | 12,73 | 12,73 | 12,70 | 12,70 | 0,00% | - |
| 01.10.2020 | 12,65 | 12,75 | 12,60 | 12,70 | 0,00% | - |
| 30.09.2020 | 12,75 | 12,75 | 12,68 | 12,70 | -0,39% | - |
| 29.09.2020 | 12,70 | 12,75 | 12,60 | 12,75 | 0,59% | - |
| 28.09.2020 | 12,70 | 12,75 | 12,58 | 12,68 | -0,20% | - |
| 25.09.2020 | 12,73 | 12,78 | 12,55 | 12,70 | 0,00% | - |
| 24.09.2020 | 12,68 | 12,70 | 12,65 | 12,70 | 1,80% | - |
| 23.09.2020 | 12,50 | 12,50 | 12,48 | 12,48 | -1,38% | - |
| 22.09.2020 | 12,43 | 12,78 | 12,43 | 12,65 | 2,85% | - |
| 21.09.2020 | 12,98 | 12,98 | 12,28 | 12,30 | -4,84% | - |
| 18.09.2020 | 13,05 | 13,05 | 12,61 | 12,93 | -0,77% | - |
| 17.09.2020 | 12,70 | 13,03 | 12,53 | 13,03 | 2,16% | - |
| 16.09.2020 | 12,50 | 12,75 | 12,43 | 12,75 | 0,79% | - |
| 15.09.2020 | 12,63 | 12,83 | 12,48 | 12,65 | -0,59% | - |
| 14.09.2020 | 11,95 | 12,73 | 11,95 | 12,73 | 6,26% | - |
| 11.09.2020 | 11,10 | 12,28 | 11,10 | 11,98 | 8,62% | - |
| 10.09.2020 | 11,05 | 11,18 | 10,93 | 11,03 | -0,23% | - |
| 09.09.2020 | 11,03 | 11,15 | 11,03 | 11,05 | 0,23% | - |
| 08.09.2020 | 11,13 | 11,13 | 11,03 | 11,03 | -0,90% | - |
| 07.09.2020 | 11,16 | 11,18 | 11,08 | 11,13 | 0,23% | - |
| 04.09.2020 | 11,13 | 11,15 | 11,10 | 11,10 | -1,77% | - |
| 03.09.2020 | 11,30 | 11,30 | 11,23 | 11,30 | 0,00% | - |
| 02.09.2020 | 11,35 | 11,35 | 11,30 | 11,30 | 0,00% | - |
| 01.09.2020 | 11,30 | 11,30 | 11,25 | 11,30 | 1,12% | - |
| 31.08.2020 | 11,13 | 11,18 | 11,13 | 11,18 | 2,05% | - |
| 28.08.2020 | 10,95 | 10,95 | 10,95 | 10,95 | 0,92% | - |
| 27.08.2020 | 10,93 | 10,93 | 10,75 | 10,85 | 0,23% | - |
| 26.08.2020 | 10,90 | 10,90 | 10,70 | 10,83 | -0,46% | - |
| 25.08.2020 | 10,85 | 10,88 | 10,83 | 10,88 | 1,87% | - |
| 24.08.2020 | 11,08 | 11,08 | 10,68 | 10,68 | 1,91% | - |
| 21.08.2020 | 10,71 | 10,75 | 10,45 | 10,48 | -0,24% | - |
| 20.08.2020 | 10,55 | 10,55 | 10,50 | 10,50 | 0,00% | - |
| 19.08.2020 | 10,56 | 10,60 | 10,50 | 10,50 | 0,00% | - |
| 18.08.2020 | 10,43 | 10,53 | 10,43 | 10,50 | -0,94% | - |
| 17.08.2020 | 10,36 | 10,60 | 10,36 | 10,60 | 1,68% | - |
| 14.08.2020 | 10,25 | 10,58 | 9,86 | 10,43 | 2,96% | - |