12,600€
Echtzeit-Aktienkurs Cenit AG
Bid:
Ask:
Aktienkurse zur Cenit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,70 | 12,80 | 12,40 | 12,70 | 0,40% | - |
| 17.04.2024 | 12,75 | 12,75 | 12,40 | 12,65 | -0,39% | 800,00 |
| 16.04.2024 | 12,60 | 12,75 | 12,45 | 12,70 | 0,79% | - |
| 15.04.2024 | 12,75 | 12,85 | 12,60 | 12,60 | -0,79% | - |
| 12.04.2024 | 12,90 | 12,95 | 12,70 | 12,70 | -1,55% | 5.350,00 |
| 11.04.2024 | 12,70 | 15,85 | 12,65 | 12,90 | 1,98% | 3.000,00 |
| 10.04.2024 | 12,95 | 12,95 | 12,65 | 12,65 | -1,94% | - |
| 09.04.2024 | 12,70 | 13,15 | 12,40 | 12,90 | 1,57% | 10.979,00 |
| 08.04.2024 | 13,00 | 13,00 | 12,30 | 12,70 | -2,31% | 57,00 |
| 05.04.2024 | 13,10 | 13,40 | 12,80 | 13,00 | -0,76% | 4.238,00 |
| 04.04.2024 | 12,25 | 13,20 | 12,00 | 13,10 | 6,50% | 20.621,00 |
| 03.04.2024 | 12,35 | 12,35 | 11,95 | 12,30 | -0,81% | 9.770,00 |
| 02.04.2024 | 12,55 | 12,55 | 12,05 | 12,40 | -1,20% | 22.000,00 |
| 28.03.2024 | 12,55 | 12,80 | 12,30 | 12,55 | -0,59% | 2.300,00 |
| 27.03.2024 | 13,35 | 13,35 | 12,53 | 12,63 | -5,43% | - |
| 26.03.2024 | 12,65 | 13,48 | 12,65 | 13,35 | 5,53% | - |
| 25.03.2024 | 12,70 | 12,75 | 12,25 | 12,65 | -0,39% | - |
| 22.03.2024 | 12,28 | 12,70 | 12,25 | 12,70 | 2,42% | - |
| 21.03.2024 | 12,68 | 13,00 | 11,93 | 12,40 | -1,98% | - |
| 20.03.2024 | 12,63 | 12,68 | 12,55 | 12,65 | 0,40% | - |
| 19.03.2024 | 13,25 | 14,18 | 12,53 | 12,60 | -4,91% | 16.530,00 |
| 18.03.2024 | 13,15 | 13,30 | 13,15 | 13,25 | 0,76% | 5.300,00 |
| 15.03.2024 | 12,85 | 13,20 | 12,85 | 13,15 | 2,33% | 2.400,00 |
| 14.03.2024 | 13,15 | 13,15 | 12,85 | 12,85 | -2,28% | - |
| 13.03.2024 | 13,20 | 13,23 | 12,85 | 13,15 | -0,38% | 200,00 |
| 12.03.2024 | 13,30 | 13,38 | 13,10 | 13,20 | -0,75% | - |
| 11.03.2024 | 13,45 | 13,58 | 13,20 | 13,30 | -1,12% | 7.950,00 |
| 08.03.2024 | 13,53 | 13,60 | 13,23 | 13,45 | 0,19% | - |
| 07.03.2024 | 13,70 | 13,70 | 13,30 | 13,43 | -0,56% | - |
| 06.03.2024 | 13,55 | 13,60 | 13,33 | 13,50 | 0,00% | 4.500,00 |
| 05.03.2024 | 13,55 | 13,75 | 13,38 | 13,50 | -0,18% | 6.475,00 |
| 04.03.2024 | 13,83 | 13,93 | 13,33 | 13,53 | -2,87% | 6.120,00 |
| 01.03.2024 | 13,03 | 13,95 | 12,93 | 13,93 | 7,53% | 1.740,00 |
| 29.02.2024 | 13,13 | 13,15 | 12,95 | 12,95 | -1,52% | 2.000,00 |
| 28.02.2024 | 13,23 | 13,30 | 13,08 | 13,15 | -0,38% | - |
| 27.02.2024 | 13,03 | 13,38 | 13,03 | 13,20 | 1,34% | 1.800,00 |
| 26.02.2024 | 12,93 | 13,38 | 12,90 | 13,03 | 0,97% | 3.450,00 |
| 23.02.2024 | 12,93 | 13,08 | 12,80 | 12,90 | 0,00% | 3.050,00 |
| 22.02.2024 | 13,13 | 13,33 | 12,90 | 12,90 | -1,71% | 1.900,00 |
| 21.02.2024 | 13,18 | 13,28 | 13,00 | 13,13 | -0,38% | 21.700,00 |
| 20.02.2024 | 13,50 | 13,65 | 13,08 | 13,18 | -3,12% | 20.268,00 |
| 19.02.2024 | 14,25 | 14,28 | 13,60 | 13,60 | -4,56% | 16.040,00 |
| 16.02.2024 | 14,45 | 14,45 | 13,93 | 14,25 | -1,21% | 2.750,00 |
| 15.02.2024 | 14,83 | 14,95 | 14,33 | 14,43 | -2,70% | 9.400,00 |
| 14.02.2024 | 14,70 | 14,88 | 14,70 | 14,83 | 1,02% | 8.740,00 |
| 13.02.2024 | 14,75 | 14,85 | 14,63 | 14,68 | 0,00% | 3.264,00 |
| 12.02.2024 | 14,93 | 14,98 | 14,68 | 14,68 | -2,00% | - |
| 09.02.2024 | 15,00 | 15,03 | 14,83 | 14,98 | 0,00% | 1.610,00 |
| 08.02.2024 | 14,80 | 15,00 | 14,70 | 14,98 | 1,01% | 1.400,00 |
| 07.02.2024 | 14,05 | 14,93 | 13,90 | 14,83 | 5,52% | 46.885,00 |
| 06.02.2024 | 13,50 | 14,05 | 13,35 | 14,05 | 3,69% | - |
| 05.02.2024 | 13,63 | 13,78 | 13,33 | 13,55 | 0,18% | 19.800,00 |
| 02.02.2024 | 13,60 | 13,73 | 13,23 | 13,53 | -0,18% | 8.400,00 |
| 01.02.2024 | 14,25 | 14,28 | 13,53 | 13,55 | -5,57% | 5.990,00 |
| 31.01.2024 | 14,38 | 14,45 | 14,23 | 14,35 | 0,00% | - |
| 30.01.2024 | 14,43 | 14,58 | 14,33 | 14,35 | -0,35% | 5.700,00 |
| 29.01.2024 | 14,83 | 14,93 | 14,35 | 14,40 | -1,71% | 19.880,00 |
| 26.01.2024 | 14,65 | 14,98 | 14,60 | 14,65 | 0,00% | 7.662,00 |
| 25.01.2024 | 15,10 | 15,10 | 14,65 | 14,65 | -2,82% | 4.237,00 |
| 24.01.2024 | 14,75 | 15,35 | 14,35 | 15,08 | 0,17% | 2.500,00 |
| 23.01.2024 | 14,50 | 15,05 | 14,40 | 15,05 | 3,61% | - |
| 22.01.2024 | 14,58 | 14,58 | 14,15 | 14,53 | 1,22% | 12.100,00 |
| 19.01.2024 | 14,10 | 14,40 | 14,05 | 14,35 | 1,77% | 7.200,00 |
| 18.01.2024 | 13,68 | 14,33 | 13,40 | 14,10 | 2,92% | 7.614,00 |
| 17.01.2024 | 13,95 | 14,15 | 13,00 | 13,70 | -1,79% | 3.010,00 |
| 16.01.2024 | 13,33 | 14,03 | 13,30 | 13,95 | 4,49% | 4.531,00 |
| 15.01.2024 | 13,23 | 13,43 | 13,20 | 13,35 | 1,14% | 6.679,00 |
| 12.01.2024 | 13,25 | 13,50 | 13,00 | 13,20 | -0,38% | 6.464,00 |
| 11.01.2024 | 12,80 | 13,28 | 12,80 | 13,25 | 3,52% | - |
| 10.01.2024 | 12,63 | 12,93 | 12,60 | 12,80 | 1,99% | - |
| 09.01.2024 | 12,88 | 12,88 | 12,55 | 12,55 | -2,33% | - |
| 08.01.2024 | 12,70 | 12,95 | 12,70 | 12,85 | 1,18% | 2.886,00 |
| 05.01.2024 | 12,80 | 12,93 | 12,68 | 12,70 | -1,74% | - |
| 04.01.2024 | 12,63 | 12,93 | 12,45 | 12,93 | 0,39% | 3.200,00 |
| 03.01.2024 | 13,13 | 13,13 | 12,55 | 12,88 | -1,53% | 6.174,00 |
| 02.01.2024 | 12,25 | 13,15 | 12,10 | 13,08 | 8,51% | - |
| 29.12.2023 | 12,03 | 12,10 | 12,00 | 12,05 | 0,00% | 8.500,00 |
| 28.12.2023 | 12,03 | 12,13 | 11,98 | 12,05 | -0,82% | 6.320,00 |
| 27.12.2023 | 11,98 | 12,15 | 11,95 | 12,15 | 2,10% | - |
| 22.12.2023 | 12,10 | 12,13 | 11,90 | 11,90 | -1,04% | - |
| 21.12.2023 | 12,13 | 12,13 | 11,98 | 12,03 | -0,21% | - |
| 20.12.2023 | 12,13 | 12,20 | 12,05 | 12,05 | -0,82% | 6.758,00 |
| 19.12.2023 | 12,18 | 12,20 | 12,10 | 12,15 | -0,41% | - |
| 18.12.2023 | 11,98 | 12,30 | 11,55 | 12,20 | 2,52% | - |
| 15.12.2023 | 12,15 | 12,18 | 11,90 | 11,90 | -1,86% | - |
| 14.12.2023 | 12,15 | 12,15 | 12,00 | 12,13 | 0,00% | 880,00 |
| 13.12.2023 | 12,15 | 12,18 | 11,98 | 12,13 | 0,00% | - |
| 12.12.2023 | 12,40 | 12,50 | 12,10 | 12,13 | -2,41% | - |
| 11.12.2023 | 12,45 | 12,70 | 12,35 | 12,43 | 0,00% | 281,00 |
| 08.12.2023 | 12,43 | 12,55 | 12,40 | 12,43 | 0,61% | - |
| 07.12.2023 | 12,18 | 12,73 | 12,15 | 12,35 | 1,65% | 126,00 |
| 06.12.2023 | 12,25 | 12,63 | 12,15 | 12,15 | -1,62% | 530,00 |
| 05.12.2023 | 12,43 | 12,43 | 12,23 | 12,35 | 0,00% | - |
| 04.12.2023 | 12,50 | 12,50 | 12,15 | 12,35 | -1,20% | - |
| 01.12.2023 | 12,55 | 12,55 | 12,33 | 12,50 | -0,40% | - |
| 30.11.2023 | 12,28 | 12,55 | 12,20 | 12,55 | 2,45% | - |
| 29.11.2023 | 12,20 | 12,33 | 12,18 | 12,25 | 1,24% | - |
| 28.11.2023 | 12,15 | 12,33 | 12,00 | 12,10 | -0,41% | 1.440,00 |
| 27.11.2023 | 12,08 | 12,40 | 11,90 | 12,15 | 0,83% | - |
| 24.11.2023 | 12,23 | 12,28 | 11,90 | 12,05 | -1,43% | 4.000,00 |