2,102€
6,16%
Echtzeit-Aktienkurs CERES POWER HLDGS LS-,10
Bid:
Ask:
Aktienkurse zur CERES POWER HLDGS LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,05 | 2,15 | 2,02 | 2,12 | 3,16% | - |
| 02.05.2024 | 1,96 | 2,12 | 1,85 | 2,06 | 0,05% | 12.700,00 |
| 30.04.2024 | 2,01 | 2,25 | 2,00 | 2,06 | 2,08% | 2.400,00 |
| 29.04.2024 | 1,81 | 2,07 | 1,75 | 2,02 | 10,90% | 8.850,00 |
| 26.04.2024 | 1,65 | 1,85 | 1,64 | 1,82 | 10,25% | 100,00 |
| 25.04.2024 | 1,70 | 1,72 | 1,62 | 1,65 | -3,96% | 300,00 |
| 24.04.2024 | 1,69 | 1,72 | 1,65 | 1,72 | 1,36% | - |
| 23.04.2024 | 1,63 | 1,72 | 1,62 | 1,69 | 3,42% | - |
| 22.04.2024 | 1,58 | 1,68 | 1,55 | 1,64 | 4,13% | - |
| 19.04.2024 | 1,61 | 1,63 | 1,53 | 1,57 | -3,79% | - |
| 18.04.2024 | 1,54 | 1,69 | 1,53 | 1,63 | 6,52% | - |
| 17.04.2024 | 1,58 | 1,61 | 1,51 | 1,53 | -3,52% | - |
| 16.04.2024 | 1,60 | 1,64 | 1,56 | 1,59 | -1,06% | - |
| 15.04.2024 | 1,58 | 1,75 | 1,51 | 1,61 | -0,80% | 39.000,00 |
| 12.04.2024 | 1,61 | 1,72 | 1,61 | 1,62 | 0,12% | - |
| 11.04.2024 | 1,59 | 1,67 | 1,55 | 1,62 | 1,19% | - |
| 10.04.2024 | 1,62 | 1,69 | 1,58 | 1,60 | -1,24% | - |
| 09.04.2024 | 1,62 | 1,67 | 1,61 | 1,62 | -0,49% | 2.400,00 |
| 08.04.2024 | 1,63 | 1,67 | 1,56 | 1,63 | -0,31% | 1.550,00 |
| 05.04.2024 | 1,62 | 1,66 | 1,58 | 1,63 | -0,43% | - |
| 04.04.2024 | 1,60 | 1,70 | 1,60 | 1,64 | 1,74% | - |
| 03.04.2024 | 1,61 | 1,67 | 1,58 | 1,61 | -0,62% | - |
| 02.04.2024 | 1,68 | 1,72 | 1,62 | 1,62 | -3,45% | - |
| 28.03.2024 | 1,66 | 1,71 | 1,64 | 1,68 | 0,48% | 7.185,00 |
| 27.03.2024 | 1,59 | 1,69 | 1,54 | 1,67 | 4,50% | - |
| 26.03.2024 | 1,55 | 1,63 | 1,52 | 1,60 | 3,23% | - |
| 25.03.2024 | 1,63 | 1,63 | 1,53 | 1,55 | -5,20% | - |
| 22.03.2024 | 1,58 | 1,65 | 1,54 | 1,63 | 2,57% | - |
| 21.03.2024 | 1,59 | 1,64 | 1,54 | 1,59 | -0,13% | 2.000,00 |
| 20.03.2024 | 1,60 | 1,62 | 1,54 | 1,60 | -0,62% | - |
| 19.03.2024 | 1,72 | 1,80 | 1,55 | 1,61 | -6,90% | - |
| 18.03.2024 | 1,77 | 1,86 | 1,72 | 1,72 | -3,36% | 1.000,00 |
| 15.03.2024 | 1,82 | 1,87 | 1,72 | 1,78 | -2,57% | - |
| 14.03.2024 | 1,77 | 1,93 | 1,73 | 1,83 | 3,33% | - |
| 13.03.2024 | 1,96 | 1,96 | 1,73 | 1,77 | -9,87% | - |
| 12.03.2024 | 1,96 | 1,99 | 1,89 | 1,97 | 0,51% | 1.500,00 |
| 11.03.2024 | 2,01 | 2,08 | 1,95 | 1,96 | -4,86% | - |
| 08.03.2024 | 2,07 | 2,10 | 1,98 | 2,06 | -1,25% | 124,00 |
| 07.03.2024 | 2,01 | 2,13 | 2,01 | 2,08 | 2,76% | 2.200,00 |
| 06.03.2024 | 2,00 | 2,11 | 1,98 | 2,03 | 1,05% | 270,00 |
| 05.03.2024 | 2,04 | 2,05 | 1,97 | 2,01 | -2,53% | 4.000,00 |
| 04.03.2024 | 2,00 | 2,14 | 2,00 | 2,06 | 2,49% | 350,00 |
| 01.03.2024 | 1,93 | 2,08 | 1,89 | 2,01 | 4,26% | - |
| 29.02.2024 | 1,87 | 1,97 | 1,85 | 1,93 | 3,38% | 9.000,00 |
| 28.02.2024 | 1,90 | 2,03 | 1,85 | 1,86 | -2,41% | - |
| 27.02.2024 | 1,84 | 1,95 | 1,84 | 1,91 | 1,54% | 300,00 |
| 26.02.2024 | 1,99 | 2,01 | 1,88 | 1,88 | -5,34% | 300,00 |
| 23.02.2024 | 1,94 | 1,99 | 1,87 | 1,99 | 2,16% | 800,00 |
| 22.02.2024 | 2,00 | 2,03 | 1,92 | 1,94 | -1,17% | 2.000,00 |
| 21.02.2024 | 1,84 | 2,09 | 1,83 | 1,97 | 6,50% | - |
| 20.02.2024 | 1,88 | 1,93 | 1,83 | 1,85 | -2,07% | 1.000,00 |
| 19.02.2024 | 2,00 | 2,02 | 1,84 | 1,89 | -5,18% | 5.919,00 |
| 16.02.2024 | 2,01 | 2,09 | 1,91 | 1,99 | -2,60% | 2.200,00 |
| 15.02.2024 | 2,04 | 2,12 | 2,02 | 2,04 | -0,34% | - |
| 14.02.2024 | 2,09 | 2,14 | 2,04 | 2,05 | -2,29% | - |
| 13.02.2024 | 2,18 | 2,28 | 2,09 | 2,10 | -4,34% | - |
| 12.02.2024 | 2,06 | 2,23 | 2,06 | 2,19 | 6,00% | - |
| 09.02.2024 | 1,97 | 2,13 | 1,94 | 2,07 | 4,39% | 600,00 |
| 08.02.2024 | 2,03 | 2,12 | 1,95 | 1,98 | -2,80% | 300,00 |
| 07.02.2024 | 2,14 | 2,14 | 1,93 | 2,04 | -5,30% | 20.000,00 |
| 06.02.2024 | 2,36 | 2,39 | 2,10 | 2,15 | -9,43% | - |
| 05.02.2024 | 2,44 | 2,55 | 2,37 | 2,38 | -4,23% | 370,00 |
| 02.02.2024 | 2,49 | 2,62 | 2,41 | 2,48 | -0,80% | 255,00 |
| 01.02.2024 | 2,81 | 2,84 | 2,42 | 2,50 | -11,57% | 760,00 |
| 31.01.2024 | 2,44 | 2,94 | 2,39 | 2,83 | 15,15% | - |
| 30.01.2024 | 2,47 | 2,60 | 2,43 | 2,46 | -1,29% | - |
| 29.01.2024 | 2,69 | 2,74 | 2,48 | 2,49 | -7,92% | 320,00 |
| 26.01.2024 | 2,65 | 2,81 | 2,58 | 2,70 | 1,47% | - |
| 25.01.2024 | 2,45 | 2,76 | 2,45 | 2,66 | 8,34% | 750,00 |
| 24.01.2024 | 3,00 | 3,01 | 2,30 | 2,46 | -18,18% | 750,00 |
| 23.01.2024 | 2,54 | 3,05 | 2,46 | 3,00 | 18,32% | 2.100,00 |
| 22.01.2024 | 2,30 | 2,69 | 2,30 | 2,54 | 9,92% | 1.600,00 |
| 19.01.2024 | 2,40 | 2,53 | 2,23 | 2,31 | -5,95% | - |
| 18.01.2024 | 1,78 | 2,74 | 1,78 | 2,46 | 37,46% | 3.080,00 |
| 17.01.2024 | 1,87 | 1,93 | 1,76 | 1,79 | -6,93% | - |
| 16.01.2024 | 1,83 | 1,94 | 1,80 | 1,92 | 4,01% | - |
| 15.01.2024 | 1,85 | 1,87 | 1,80 | 1,85 | -0,59% | - |
| 12.01.2024 | 1,87 | 1,90 | 1,78 | 1,86 | -4,23% | - |
| 11.01.2024 | 2,01 | 2,04 | 1,90 | 1,94 | -3,10% | 20,00 |
| 10.01.2024 | 2,03 | 2,08 | 1,99 | 2,00 | -2,25% | - |
| 09.01.2024 | 2,11 | 2,16 | 2,04 | 2,05 | -3,63% | - |
| 08.01.2024 | 2,09 | 2,18 | 2,03 | 2,12 | 1,10% | - |
| 05.01.2024 | 2,07 | 2,14 | 2,01 | 2,10 | 0,96% | - |
| 04.01.2024 | 1,98 | 2,13 | 1,98 | 2,08 | 4,89% | 200,00 |
| 03.01.2024 | 2,07 | 2,13 | 1,97 | 1,98 | -4,66% | - |
| 02.01.2024 | 2,10 | 2,18 | 2,00 | 2,08 | 1,46% | 2.400,00 |
| 29.12.2023 | 2,05 | 2,18 | 2,02 | 2,05 | -1,44% | - |
| 28.12.2023 | 2,10 | 2,20 | 2,06 | 2,08 | -2,30% | - |
| 27.12.2023 | 2,01 | 2,15 | 2,01 | 2,13 | 5,50% | 100,00 |
| 22.12.2023 | 2,02 | 2,08 | 1,97 | 2,02 | -0,64% | 800,00 |
| 21.12.2023 | 2,03 | 2,08 | 1,98 | 2,03 | -0,05% | 40,00 |
| 20.12.2023 | 2,07 | 2,17 | 2,03 | 2,03 | -3,56% | 1.190,00 |
| 19.12.2023 | 2,05 | 2,15 | 2,04 | 2,11 | 1,30% | 1.000,00 |
| 18.12.2023 | 2,11 | 2,27 | 2,05 | 2,08 | -1,42% | 1.000,00 |
| 15.12.2023 | 2,16 | 2,30 | 2,11 | 2,11 | -3,74% | - |
| 14.12.2023 | 2,02 | 2,21 | 2,01 | 2,19 | 8,03% | 1.800,00 |
| 13.12.2023 | 1,94 | 2,03 | 1,90 | 2,03 | 4,37% | 280,00 |
| 12.12.2023 | 1,99 | 2,06 | 1,89 | 1,94 | -2,80% | 250,00 |
| 11.12.2023 | 2,09 | 2,13 | 1,98 | 2,00 | -4,76% | - |
| 08.12.2023 | 2,02 | 2,17 | 2,02 | 2,10 | 3,14% | - |