Cenit AG CSH
XETR · Deutschland · Elektronische Technologie
€8,70-0,30 (-3,33 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,90 | 0,00 % | €8,80 | €9,00 | €8,80 | 17,80K |
| 2026-09-29 | €8,90 | +1,83 % | €8,94 | €9,08 | €8,74 | 53,51K |
| 2026-09-28 | €8,74 | +1,39 % | €8,60 | €8,80 | €8,60 | 21,10K |
| 2026-09-25 | €8,62 | +3,36 % | €8,32 | €8,62 | €8,24 | 68,70K |
| 2026-09-24 | €8,34 | +0,72 % | €8,34 | €8,54 | €8,24 | 14,71K |
| 2026-09-23 | €8,28 | +1,47 % | €8,10 | €8,36 | €8,10 | 10,30K |
| 2026-09-22 | €8,16 | -1,69 % | €8,24 | €8,24 | €8,00 | 13,91K |
| 2026-09-21 | €8,30 | +4,27 % | €7,96 | €8,30 | €7,94 | 9,77K |
| 2026-09-18 | €7,96 | +0,51 % | €7,98 | €8,10 | €7,80 | 5,24K |
| 2026-09-17 | €7,92 | +4,21 % | €7,64 | €8,10 | €7,64 | 16,01K |
| 2026-09-16 | €7,60 | +0,80 % | €7,52 | €7,74 | €7,50 | 15,68K |
| 2026-09-15 | €7,54 | 0,00 % | €7,60 | €7,68 | €7,42 | 1,81K |
| 2026-09-14 | €7,54 | -1,31 % | €7,74 | €7,82 | €7,54 | 10,94K |
| 2026-09-11 | €7,64 | +1,33 % | €7,48 | €7,74 | €7,48 | 4,45K |
| 2026-09-10 | €7,54 | +0,53 % | €7,54 | €7,54 | €7,40 | 10,88K |
| 2026-09-09 | €7,50 | -2,60 % | €7,78 | €7,78 | €7,48 | 2,54K |
| 2026-09-08 | €7,70 | +1,32 % | €7,74 | €7,80 | €7,66 | 2,38K |
| 2026-09-07 | €7,60 | +2,43 % | €7,50 | €7,64 | €7,36 | 17,09K |
| 2026-09-04 | €7,42 | +1,09 % | €7,36 | €7,44 | €7,34 | 5,69K |
| 2026-09-03 | €7,34 | +1,38 % | €7,22 | €7,44 | €7,22 | 2,18K |
| 2026-09-02 | €7,24 | +3,13 % | €7,00 | €7,46 | €7,00 | 7,56K |
| 2026-09-01 | €7,02 | -0,57 % | €7,24 | €7,24 | €7,02 | 4,98K |
| 2026-08-31 | €7,06 | 0,00 % | €7,00 | €7,06 | €7,00 | 1,16K |
| 2026-08-28 | €7,06 | +0,86 % | €6,98 | €7,06 | €6,98 | 109 |
| 2026-08-27 | €7,00 | +0,57 % | €7,12 | €7,12 | €6,82 | 5,95K |
| 2026-08-26 | €6,96 | +1,46 % | €6,90 | €7,04 | €6,90 | 12,55K |
| 2026-08-25 | €6,86 | -2,83 % | €7,06 | €7,06 | €6,82 | 1,68K |
| 2026-08-24 | €7,06 | -0,56 % | €7,24 | €7,24 | €7,00 | 7,94K |
| 2026-08-21 | €7,10 | +0,85 % | €7,00 | €7,24 | €7,00 | 3,31K |
| 2026-08-20 | €7,04 | +2,03 % | €7,04 | €7,06 | €6,94 | 3,21K |
| 2026-08-19 | €6,90 | +0,58 % | €6,86 | €6,94 | €6,82 | 827 |
| 2026-08-18 | €6,86 | -0,29 % | €6,92 | €6,94 | €6,86 | 2,63K |
| 2026-08-17 | €6,88 | +1,18 % | €6,80 | €6,94 | €6,80 | 1,97K |
| 2026-08-14 | €6,80 | -0,29 % | €6,78 | €6,80 | €6,78 | 2,83K |
| 2026-08-13 | €6,82 | 0,00 % | €6,80 | €6,84 | €6,80 | 1,82K |
| 2026-08-12 | €6,82 | 0,00 % | €6,76 | €6,82 | €6,76 | 1,93K |
| 2026-08-11 | €6,82 | +0,89 % | €6,92 | €6,92 | €6,80 | 1,82K |
| 2026-08-10 | €6,76 | +0,30 % | €6,74 | €6,82 | €6,74 | 8,36K |
| 2026-08-07 | €6,74 | -1,17 % | €6,82 | €6,82 | €6,74 | 10,66K |
| 2026-08-06 | €6,82 | 0,00 % | €6,82 | €7,00 | €6,80 | 4,33K |
| 2026-08-05 | €6,82 | +1,49 % | €6,82 | €6,90 | €6,82 | 517 |
| 2026-08-04 | €6,72 | -0,88 % | €6,74 | €6,88 | €6,70 | 13,04K |
| 2026-08-03 | €6,78 | +2,11 % | €6,66 | €6,90 | €6,54 | 35,57K |
| 2026-07-31 | €6,64 | -10,87 % | €7,42 | €7,58 | €6,64 | 31,90K |
| 2026-07-30 | €7,45 | +2,69 % | €7,24 | €7,45 | €7,24 | 2,40K |
| 2026-07-29 | €7,25 | +2,20 % | €7,04 | €7,25 | €7,02 | 11,32K |
| 2026-07-28 | €7,10 | +1,39 % | €7,00 | €7,12 | €7,00 | 10,23K |
| 2026-07-27 | €7,00 | -3,03 % | €6,94 | €7,10 | €6,75 | 8,99K |
| 2026-07-24 | €7,22 | +1,12 % | €7,34 | €7,34 | €7,14 | 4,45K |
| 2026-07-23 | €7,14 | -3,51 % | €7,36 | €7,54 | €7,14 | 8,83K |
| 2026-07-22 | €7,40 | -0,27 % | €7,30 | €7,40 | €7,30 | 15 |
| 2026-07-21 | €7,42 | +0,82 % | €7,16 | €7,42 | €7,16 | 1,72K |
| 2026-07-20 | €7,36 | +1,66 % | €7,24 | €7,36 | €7,24 | 1,56K |
| 2026-07-17 | €7,24 | +0,56 % | €7,26 | €7,42 | €7,12 | 1,73K |
| 2026-07-16 | €7,20 | +2,56 % | €7,24 | €7,58 | €7,20 | 3,90K |
| 2026-07-15 | €7,02 | -5,39 % | €7,42 | €7,42 | €7,02 | 10,79K |
| 2026-07-14 | €7,42 | -1,33 % | €7,46 | €7,70 | €7,42 | 7,68K |
| 2026-07-13 | €7,52 | +2,45 % | €7,40 | €7,56 | €7,40 | 3,10K |
| 2026-07-10 | €7,34 | -3,67 % | €7,52 | €7,68 | €7,34 | 3,33K |
| 2026-07-09 | €7,62 | -1,55 % | €7,76 | €7,76 | €7,54 | 10,46K |
| 2026-07-08 | €7,74 | -0,26 % | €7,76 | €7,76 | €7,62 | 1,48K |
| 2026-07-07 | €7,76 | -8,06 % | €8,50 | €8,50 | €7,56 | 23,57K |
| 2026-07-06 | €8,44 | -2,31 % | €8,72 | €8,72 | €8,32 | 3,31K |
| 2026-07-03 | €8,64 | +1,41 % | €8,40 | €8,64 | €8,12 | 16,30K |
| 2026-07-02 | €8,52 | -0,23 % | €8,44 | €8,52 | €8,36 | 3,79K |
| 2026-07-01 | €8,54 | +0,71 % | €8,44 | €8,54 | €8,44 | 1,32K |
| 2026-06-30 | €8,48 | +0,24 % | €8,50 | €8,50 | €8,34 | 2,90K |
| 2026-06-29 | €8,46 | +1,44 % | €8,34 | €8,50 | €8,34 | 1,59K |
| 2026-06-26 | €8,34 | -1,88 % | €8,50 | €8,50 | €8,34 | 1,04K |
| 2026-06-25 | €8,50 | +1,43 % | €8,44 | €8,50 | €8,38 | 2,79K |
| 2026-06-24 | €8,38 | -2,33 % | €8,72 | €8,72 | €8,32 | 20,22K |
| 2026-06-23 | €8,58 | -2,05 % | €8,58 | €8,90 | €8,58 | 4,04K |
| 2026-06-22 | €8,76 | -0,90 % | €8,90 | €9,00 | €8,76 | 8,64K |
| 2026-06-19 | €8,84 | +0,91 % | €8,84 | €8,88 | €8,82 | 2,96K |
| 2026-06-18 | €8,76 | +5,80 % | €8,44 | €8,82 | €8,12 | 10,16K |
| 2026-06-17 | €8,28 | +0,49 % | €8,40 | €8,42 | €8,28 | 2,45K |
| 2026-06-16 | €8,24 | -0,24 % | €8,30 | €8,44 | €8,24 | 1,07K |
| 2026-06-15 | €8,26 | +0,49 % | €8,40 | €8,52 | €8,08 | 7,30K |
| 2026-06-12 | €8,22 | -0,96 % | €8,12 | €8,22 | €8,12 | 1,16K |
| 2026-06-11 | €8,30 | +0,24 % | €8,24 | €8,62 | €8,16 | 16,80K |
| 2026-06-10 | €8,28 | +0,98 % | €8,42 | €8,42 | €8,28 | 2,55K |
| 2026-06-09 | €8,20 | -3,53 % | €8,54 | €8,54 | €8,20 | 5,42K |
| 2026-06-08 | €8,50 | -0,47 % | €8,66 | €8,68 | €8,50 | 919 |
| 2026-06-05 | €8,54 | +0,23 % | €8,50 | €8,64 | €8,44 | 12,46K |
| 2026-06-04 | €8,52 | -5,33 % | €8,80 | €8,80 | €8,44 | 3,08K |
| 2026-06-03 | €9,00 | +9,49 % | €8,22 | €9,00 | €8,22 | 14,25K |
| 2026-06-02 | €8,22 | -9,07 % | €9,06 | €9,06 | €8,22 | 30,70K |
| 2026-06-01 | €9,04 | -6,80 % | €9,84 | €9,86 | €9,04 | 32,37K |
| 2026-05-29 | €9,70 | +9,23 % | €8,72 | €9,70 | €8,70 | 26,50K |
| 2026-05-28 | €8,88 | +3,26 % | €8,54 | €8,88 | €8,42 | 27,86K |