1,900€
Echtzeit-Aktienkurs CIA EN.GE.PFD-CEMIGRB-
Bid:
Ask:
Aktienkurse zur CIA EN.GE.PFD-CEMIGRB- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,80 | 2,02 | 1,80 | 1,90 | 0,00% | 4.500,00 |
| 02.05.2024 | 1,70 | 1,90 | 1,70 | 1,90 | 15,15% | 13.631,00 |
| 30.04.2024 | 1,73 | 2,16 | 1,65 | 1,65 | -12,80% | 3.250,00 |
| 29.04.2024 | 1,78 | 1,89 | 1,78 | 1,89 | 6,03% | 2.404,00 |
| 26.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 5,45% | - |
| 25.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,90% | - |
| 24.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1.000,00 |
| 23.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,89% | - |
| 22.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 8.299,00 |
| 19.04.2024 | 1,69 | 1,72 | 1,69 | 1,72 | -8,20% | - |
| 18.04.2024 | 1,69 | 1,88 | 1,69 | 1,88 | 10,91% | 15.000,00 |
| 17.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -12,00% | - |
| 16.04.2024 | 1,71 | 1,92 | 1,71 | 1,92 | 11,61% | 5.100,00 |
| 15.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -12,50% | - |
| 12.04.2024 | 1,75 | 1,97 | 1,75 | 1,97 | 7,56% | 850,00 |
| 11.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,48% | - |
| 10.04.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 1,77% | - |
| 09.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,80% | - |
| 08.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -10,48% | - |
| 05.04.2024 | 1,72 | 1,91 | 1,72 | 1,91 | 12,73% | 2.000,00 |
| 04.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -10,57% | - |
| 03.04.2024 | 1,68 | 1,89 | 1,68 | 1,89 | 11,82% | 500,00 |
| 02.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 28.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,80% | - |
| 27.03.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,83% | - |
| 26.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,93% | - |
| 25.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,93% | - |
| 22.03.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 3,88% | - |
| 21.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,98% | - |
| 20.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 19.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 18.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,99% | - |
| 15.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -10,62% | - |
| 14.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,59% | 20,00 |
| 13.03.2024 | 1,60 | 1,78 | 1,58 | 1,78 | 11,54% | - |
| 12.03.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 11.03.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,97% | - |
| 08.03.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -12,71% | - |
| 07.03.2024 | 1,62 | 1,82 | 1,62 | 1,82 | 11,32% | 2.500,00 |
| 06.03.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,95% | - |
| 05.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -11,76% | - |
| 04.03.2024 | 1,63 | 1,83 | 1,62 | 1,83 | 10,19% | 1.000,00 |
| 01.03.2024 | 1,62 | 1,82 | 1,62 | 1,66 | 3,85% | 4.000,00 |
| 29.02.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 28.02.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,00% | - |
| 27.02.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,96% | - |
| 26.02.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,99% | - |
| 23.02.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -2,88% | - |
| 22.02.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,89% | - |
| 21.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 20.02.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 1,92% | - |
| 19.02.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,96% | - |
| 16.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,00% | - |
| 15.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 14.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,99% | - |
| 13.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -10,62% | - |
| 12.02.2024 | 1,54 | 1,74 | 1,54 | 1,74 | 1,80% | 1.000,00 |
| 09.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,89% | 30,00 |
| 08.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,75% | - |
| 07.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 12,87% | - |
| 06.02.2024 | 1,54 | 1,57 | 1,54 | 1,55 | 1,00% | 2.685,00 |
| 05.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 02.02.2024 | 1,58 | 1,60 | 1,54 | 1,54 | -2,91% | - |
| 01.02.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 1,98% | - |
| 31.01.2024 | 1,55 | 1,57 | 1,55 | 1,55 | -0,98% | - |
| 30.01.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,97% | - |
| 29.01.2024 | 1,58 | 1,60 | 1,58 | 1,58 | -0,96% | - |
| 26.01.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,97% | - |
| 25.01.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,00% | - |
| 24.01.2024 | 1,57 | 1,58 | 1,55 | 1,58 | -3,74% | - |
| 23.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 22.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 19.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 18.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 17.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,93% | - |
| 16.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,93% | - |
| 15.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 12.01.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,94% | - |
| 11.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 10.01.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 1,92% | - |
| 09.01.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,97% | - |
| 08.01.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,98% | - |
| 05.01.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,99% | - |
| 04.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,00% | - |
| 03.01.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 02.01.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 29.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 27.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | -1,96% | - |
| 22.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -0,97% | - |
| 21.12.2023 | 1,55 | 1,58 | 1,55 | 1,58 | 0,00% | - |
| 20.12.2023 | 1,58 | 1,60 | 1,58 | 1,58 | 0,98% | - |
| 19.12.2023 | 1,57 | 1,58 | 1,57 | 1,57 | 0,99% | - |
| 18.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 1,00% | - |
| 15.12.2023 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 14.12.2023 | 1,52 | 1,54 | 1,52 | 1,54 | 2,04% | - |
| 13.12.2023 | 1,50 | 1,51 | 1,50 | 1,51 | 1,55% | - |
| 12.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 11.12.2023 | 1,49 | 1,50 | 1,48 | 1,48 | -2,53% | - |
| 08.12.2023 | 1,52 | 1,52 | 1,51 | 1,52 | -0,50% | - |
| 07.12.2023 | 1,53 | 1,53 | 1,52 | 1,53 | 0,50% | - |