Cembre S.p.A. CMB
MIL · Italien · Elektronische Technologie
€84,50+0,20 (+0,24 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €84,50 | +0,24 % | €83,80 | €84,60 | €82,90 | 6,88K |
| 2026-09-30 | €84,30 | -0,59 % | €85,00 | €85,00 | €83,80 | 6,83K |
| 2026-09-29 | €84,80 | +2,29 % | €82,90 | €85,00 | €82,40 | 9,18K |
| 2026-09-28 | €82,90 | -1,66 % | €84,10 | €84,40 | €82,80 | 4,15K |
| 2026-09-25 | €84,30 | +0,60 % | €83,60 | €85,40 | €83,30 | 8,18K |
| 2026-09-24 | €83,80 | -0,59 % | €85,00 | €85,00 | €82,80 | 7,10K |
| 2026-09-23 | €84,30 | -2,54 % | €86,00 | €87,50 | €84,00 | 6,54K |
| 2026-09-22 | €86,50 | -0,92 % | €86,30 | €87,60 | €85,20 | 4,93K |
| 2026-09-21 | €87,30 | +2,71 % | €85,20 | €87,80 | €85,20 | 3,66K |
| 2026-09-18 | €85,00 | -1,39 % | €86,20 | €88,30 | €85,00 | 14,53K |
| 2026-09-17 | €86,20 | +0,23 % | €87,00 | €87,90 | €86,00 | 6,40K |
| 2026-09-16 | €86,00 | +6,70 % | €82,60 | €86,30 | €82,00 | 24,33K |
| 2026-09-15 | €80,60 | -1,59 % | €82,10 | €84,00 | €80,60 | 10,94K |
| 2026-09-14 | €81,90 | -0,85 % | €82,90 | €84,50 | €79,40 | 25,36K |
| 2026-09-11 | €82,60 | +0,98 % | €82,00 | €89,00 | €80,90 | 39,33K |
| 2026-09-10 | €81,80 | 0,00 % | €81,50 | €83,00 | €80,80 | 6,53K |
| 2026-09-09 | €81,80 | -2,97 % | €83,70 | €84,00 | €81,30 | 5,33K |
| 2026-09-08 | €84,30 | -0,82 % | €85,90 | €85,90 | €83,90 | 8,16K |
| 2026-09-07 | €85,00 | +1,07 % | €84,00 | €85,80 | €83,90 | 5,31K |
| 2026-09-04 | €84,10 | +0,96 % | €84,00 | €85,10 | €83,70 | 5,28K |
| 2026-09-03 | €83,30 | +0,36 % | €83,60 | €84,00 | €83,20 | 6,71K |
| 2026-09-02 | €83,00 | 0,00 % | €83,40 | €83,40 | €82,10 | 17,74K |
| 2026-09-01 | €83,00 | -1,19 % | €83,80 | €83,90 | €81,20 | 14,84K |
| 2026-08-31 | €84,00 | +0,84 % | €84,30 | €84,30 | €82,90 | 6,06K |
| 2026-08-28 | €83,30 | -2,00 % | €85,70 | €85,80 | €83,00 | 8,82K |
| 2026-08-27 | €85,00 | +1,19 % | €83,50 | €85,90 | €83,50 | 9,62K |
| 2026-08-26 | €84,00 | 0,00 % | €84,50 | €85,10 | €83,10 | 25,19K |
| 2026-08-25 | €84,00 | +2,56 % | €82,10 | €84,40 | €82,10 | 11,42K |
| 2026-08-24 | €81,90 | +1,61 % | €80,60 | €82,50 | €79,70 | 12,29K |
| 2026-08-21 | €80,60 | +0,62 % | €81,00 | €81,10 | €80,10 | 5,96K |
| 2026-08-20 | €80,10 | -0,37 % | €80,40 | €81,20 | €79,80 | 5,31K |
| 2026-08-19 | €80,40 | +0,37 % | €80,10 | €81,60 | €80,10 | 4,50K |
| 2026-08-18 | €80,10 | -2,44 % | €82,10 | €82,10 | €80,10 | 7,28K |
| 2026-08-17 | €82,10 | +1,23 % | €80,40 | €82,10 | €80,40 | 3,09K |
| 2026-08-14 | €81,10 | +0,75 % | €80,50 | €81,10 | €80,00 | 4,50K |
| 2026-08-13 | €80,50 | -0,98 % | €81,30 | €81,90 | €80,00 | 5,67K |
| 2026-08-12 | €81,30 | -0,12 % | €81,50 | €82,30 | €81,10 | 3,34K |
| 2026-08-11 | €81,40 | +0,87 % | €82,00 | €82,40 | €80,50 | 10,42K |
| 2026-08-10 | €80,70 | -0,12 % | €79,60 | €83,40 | €79,60 | 47,00K |
| 2026-08-07 | €80,80 | -1,82 % | €82,00 | €82,50 | €80,40 | 9,04K |
| 2026-08-06 | €82,30 | -0,24 % | €81,80 | €83,00 | €81,60 | 10,79K |
| 2026-08-05 | €82,50 | -1,20 % | €84,00 | €84,70 | €82,00 | 12,65K |
| 2026-08-04 | €83,50 | +3,09 % | €81,50 | €84,90 | €81,50 | 11,52K |
| 2026-08-03 | €81,00 | -0,98 % | €83,00 | €83,30 | €79,70 | 14,98K |
| 2026-07-31 | €81,80 | -0,85 % | €82,60 | €84,20 | €81,80 | 8,19K |
| 2026-07-30 | €82,50 | +2,74 % | €80,60 | €83,60 | €79,80 | 19,21K |
| 2026-07-29 | €80,30 | -3,02 % | €83,00 | €83,50 | €80,30 | 20,19K |
| 2026-07-28 | €82,80 | -1,90 % | €83,30 | €83,30 | €79,50 | 27,61K |
| 2026-07-27 | €84,40 | -1,06 % | €86,30 | €87,20 | €83,80 | 11,90K |
| 2026-07-24 | €85,30 | -0,70 % | €85,80 | €87,40 | €84,50 | 12,93K |
| 2026-07-23 | €85,90 | -1,04 % | €87,40 | €87,40 | €85,50 | 18,63K |
| 2026-07-22 | €86,80 | +1,05 % | €86,10 | €87,70 | €85,70 | 7,34K |
| 2026-07-21 | €85,90 | +0,35 % | €85,90 | €86,70 | €85,60 | 7,63K |
| 2026-07-20 | €85,60 | -1,72 % | €87,00 | €87,80 | €85,30 | 12,14K |
| 2026-07-17 | €87,10 | +0,11 % | €86,00 | €87,70 | €85,20 | 13,24K |
| 2026-07-16 | €87,00 | -0,91 % | €89,00 | €89,00 | €86,60 | 24,01K |
| 2026-07-15 | €87,80 | +1,97 % | €85,30 | €89,00 | €85,30 | 16,16K |
| 2026-07-14 | €86,10 | -0,12 % | €86,10 | €87,90 | €85,60 | 7,39K |
| 2026-07-13 | €86,20 | +0,35 % | €86,80 | €86,80 | €84,30 | 6,18K |
| 2026-07-10 | €85,90 | -0,35 % | €85,20 | €86,80 | €84,00 | 27,70K |
| 2026-07-09 | €86,20 | +0,94 % | €85,50 | €86,90 | €84,50 | 19,35K |
| 2026-07-08 | €85,40 | +4,27 % | €81,50 | €85,40 | €81,50 | 36,21K |
| 2026-07-07 | €81,90 | -7,56 % | €88,60 | €88,60 | €81,80 | 15,88K |
| 2026-07-06 | €88,60 | +1,26 % | €87,00 | €88,90 | €86,20 | 7,25K |
| 2026-07-03 | €87,50 | -0,68 % | €88,90 | €89,00 | €86,50 | 17,76K |
| 2026-07-02 | €88,10 | -1,34 % | €89,40 | €90,00 | €87,70 | 14,66K |
| 2026-07-01 | €89,30 | -0,56 % | €89,00 | €90,10 | €88,00 | 5,86K |
| 2026-06-30 | €89,80 | +2,05 % | €89,40 | €91,80 | €88,70 | 12,52K |
| 2026-06-29 | €88,00 | -0,79 % | €90,00 | €90,00 | €87,50 | 9,15K |
| 2026-06-26 | €88,70 | -1,77 % | €88,90 | €89,60 | €86,70 | 9,75K |
| 2026-06-25 | €90,30 | +1,35 % | €88,20 | €90,80 | €88,20 | 6,88K |
| 2026-06-24 | €89,10 | -1,76 % | €90,70 | €90,70 | €88,20 | 7,86K |
| 2026-06-23 | €90,70 | -3,61 % | €92,70 | €92,90 | €90,50 | 7,56K |
| 2026-06-22 | €94,10 | +3,18 % | €90,60 | €94,40 | €90,60 | 17,88K |
| 2026-06-19 | €91,20 | -1,51 % | €92,50 | €93,00 | €89,90 | 15,96K |
| 2026-06-18 | €92,60 | 0,00 % | €91,70 | €93,40 | €91,60 | 6,22K |
| 2026-06-17 | €92,60 | +0,33 % | €92,40 | €93,70 | €90,80 | 8,91K |
| 2026-06-16 | €92,30 | -1,60 % | €94,50 | €94,50 | €91,30 | 12,18K |
| 2026-06-15 | €93,80 | +1,08 % | €94,20 | €95,50 | €92,70 | 8,68K |
| 2026-06-12 | €92,80 | +1,42 % | €92,00 | €94,20 | €91,50 | 10,49K |
| 2026-06-11 | €91,50 | +1,44 % | €91,80 | €93,00 | €90,80 | 7,87K |
| 2026-06-10 | €90,20 | -0,66 % | €91,70 | €92,60 | €89,70 | 8,15K |
| 2026-06-09 | €90,80 | +0,89 % | €90,30 | €93,30 | €89,50 | 9,55K |
| 2026-06-08 | €90,00 | +2,97 % | €85,00 | €90,00 | €84,00 | 11,26K |
| 2026-06-05 | €87,40 | -2,56 % | €90,80 | €90,80 | €87,40 | 8,91K |
| 2026-06-04 | €89,70 | -2,29 % | €91,80 | €92,60 | €89,40 | 9,33K |
| 2026-06-03 | €91,80 | +1,66 % | €91,00 | €91,80 | €89,00 | 5,75K |
| 2026-06-02 | €90,30 | +2,38 % | €89,90 | €90,30 | €88,10 | 11,45K |
| 2026-06-01 | €88,20 | -1,34 % | €88,60 | €90,00 | €87,50 | 6,47K |
| 2026-05-29 | €89,40 | +0,45 % | €89,00 | €89,65 | €88,20 | 25,22K |