Cyberoo S.p.A. CYB
MIL · Italien · Technologiedienstleistungen
€1,16-0,03 (-2,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,19 | +2,15 % | €1,19 | €1,19 | €1,15 | 22,62K |
| 2026-09-29 | €1,16 | -4,51 % | €1,20 | €1,21 | €1,14 | 64,24K |
| 2026-09-28 | €1,22 | 0,00 % | €1,20 | €1,23 | €1,20 | 13,70K |
| 2026-09-25 | €1,22 | +0,41 % | €1,22 | €1,22 | €1,22 | 3,25K |
| 2026-09-24 | €1,22 | -0,41 % | €1,18 | €1,22 | €1,18 | 13,43K |
| 2026-09-23 | €1,22 | +0,83 % | €1,21 | €1,22 | €1,19 | 59,46K |
| 2026-09-22 | €1,21 | +0,41 % | €1,20 | €1,22 | €1,18 | 3,05K |
| 2026-09-21 | €1,21 | -1,63 % | €1,23 | €1,23 | €1,20 | 15,58K |
| 2026-09-18 | €1,23 | -0,81 % | €1,21 | €1,23 | €1,18 | 10,15K |
| 2026-09-17 | €1,24 | +2,07 % | €1,21 | €1,24 | €1,21 | 10,02K |
| 2026-09-16 | €1,21 | 0,00 % | €1,23 | €1,25 | €1,18 | 26,23K |
| 2026-09-15 | €1,21 | 0,00 % | €1,23 | €1,25 | €1,17 | 33,26K |
| 2026-09-14 | €1,21 | -2,42 % | €1,25 | €1,25 | €1,19 | 20,01K |
| 2026-09-11 | €1,24 | 0,00 % | €1,24 | €1,26 | €1,22 | 23,88K |
| 2026-09-10 | €1,24 | 0,00 % | €1,25 | €1,26 | €1,24 | 5,64K |
| 2026-09-09 | €1,24 | -1,59 % | €1,25 | €1,26 | €1,23 | 15,82K |
| 2026-09-08 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,25 | 20,99K |
| 2026-09-07 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,18 | 39,22K |
| 2026-09-04 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,25 | 7,10K |
| 2026-09-03 | €1,26 | +0,80 % | €1,24 | €1,26 | €1,24 | 17,25K |
| 2026-09-02 | €1,25 | -0,79 % | €1,26 | €1,27 | €1,24 | 7,25K |
| 2026-09-01 | €1,26 | 0,00 % | €1,28 | €1,29 | €1,24 | 35,26K |
| 2026-08-31 | €1,26 | -0,79 % | €1,28 | €1,28 | €1,25 | 19,18K |
| 2026-08-28 | €1,27 | +1,60 % | €1,25 | €1,28 | €1,25 | 27,86K |
| 2026-08-27 | €1,25 | -0,79 % | €1,26 | €1,26 | €1,24 | 14,00K |
| 2026-08-26 | €1,26 | +0,80 % | €1,22 | €1,26 | €1,22 | 17,21K |
| 2026-08-25 | €1,25 | +0,40 % | €1,26 | €1,26 | €1,24 | 12,96K |
| 2026-08-24 | €1,25 | +2,05 % | €1,21 | €1,25 | €1,21 | 16,31K |
| 2026-08-21 | €1,22 | -1,21 % | €1,24 | €1,24 | €1,13 | 40,53K |
| 2026-08-20 | €1,24 | 0,00 % | €1,24 | €1,24 | €1,22 | 11,63K |
| 2026-08-19 | €1,24 | -0,40 % | €1,24 | €1,24 | €1,21 | 26,21K |
| 2026-08-18 | €1,24 | -0,80 % | €1,23 | €1,25 | €1,22 | 6,00K |
| 2026-08-17 | €1,25 | -0,79 % | €1,25 | €1,28 | €1,22 | 50,43K |
| 2026-08-14 | €1,26 | 0,00 % | €1,25 | €1,27 | €1,23 | 28,64K |
| 2026-08-13 | €1,26 | +2,02 % | €1,24 | €1,26 | €1,22 | 49,33K |
| 2026-08-12 | €1,24 | 0,00 % | €1,21 | €1,24 | €1,20 | 29,64K |
| 2026-08-11 | €1,24 | +0,82 % | €1,23 | €1,24 | €1,20 | 27,28K |
| 2026-08-10 | €1,23 | +1,66 % | €1,21 | €1,24 | €1,21 | 3,22K |
| 2026-08-07 | €1,21 | -2,03 % | €1,23 | €1,23 | €1,20 | 18,88K |
| 2026-08-06 | €1,23 | -1,60 % | €1,25 | €1,25 | €1,22 | 22,61K |
| 2026-08-05 | €1,25 | +2,04 % | €1,23 | €1,26 | €1,21 | 27,22K |
| 2026-08-04 | €1,23 | -0,41 % | €1,24 | €1,24 | €1,20 | 27,43K |
| 2026-08-03 | €1,23 | +1,23 % | €1,23 | €1,25 | €1,21 | 7,75K |
| 2026-07-31 | €1,22 | +0,41 % | €1,23 | €1,23 | €1,18 | 24,59K |
| 2026-07-30 | €1,21 | -0,82 % | €1,20 | €1,22 | €1,19 | 11,43K |
| 2026-07-29 | €1,22 | 0,00 % | €1,23 | €1,24 | €1,15 | 47,07K |
| 2026-07-28 | €1,22 | +1,67 % | €1,22 | €1,28 | €1,19 | 80,32K |
| 2026-07-27 | €1,20 | +3,00 % | €1,19 | €1,22 | €1,17 | 39,24K |
| 2026-07-24 | €1,16 | +1,30 % | €1,17 | €1,17 | €1,16 | 4,38K |
| 2026-07-23 | €1,15 | -0,43 % | €1,16 | €1,16 | €1,13 | 9,95K |
| 2026-07-22 | €1,15 | +3,59 % | €1,14 | €1,16 | €1,13 | 34,87K |
| 2026-07-21 | €1,12 | -7,85 % | €1,23 | €1,23 | €1,12 | 99,42K |
| 2026-07-20 | €1,21 | -1,22 % | €1,24 | €1,24 | €1,21 | 11,76K |
| 2026-07-17 | €1,23 | -2,00 % | €1,25 | €1,26 | €1,22 | 27,64K |
| 2026-07-16 | €1,25 | -1,57 % | €1,27 | €1,27 | €1,25 | 25,30K |
| 2026-07-15 | €1,27 | -0,39 % | €1,29 | €1,29 | €1,25 | 20,88K |
| 2026-07-14 | €1,27 | +1,19 % | €1,26 | €1,27 | €1,25 | 5,81K |
| 2026-07-13 | €1,26 | -2,33 % | €1,30 | €1,31 | €1,26 | 45,00K |
| 2026-07-10 | €1,29 | +1,57 % | €1,29 | €1,29 | €1,25 | 41,26K |
| 2026-07-09 | €1,27 | -0,39 % | €1,30 | €1,30 | €1,27 | 36,17K |
| 2026-07-08 | €1,27 | -4,14 % | €1,33 | €1,33 | €1,27 | 31,73K |
| 2026-07-07 | €1,33 | +3,91 % | €1,30 | €1,34 | €1,30 | 45,25K |
| 2026-07-06 | €1,28 | -1,54 % | €1,32 | €1,33 | €1,27 | 83,29K |
| 2026-07-03 | €1,30 | +1,56 % | €1,28 | €1,30 | €1,26 | 38,90K |
| 2026-07-02 | €1,28 | +2,40 % | €1,25 | €1,29 | €1,21 | 49,95K |
| 2026-07-01 | €1,25 | 0,00 % | €1,25 | €1,29 | €1,20 | 78,29K |
| 2026-06-30 | €1,25 | -3,85 % | €1,27 | €1,27 | €1,16 | 123,43K |
| 2026-06-29 | €1,30 | +5,69 % | €1,25 | €1,33 | €1,24 | 33,68K |
| 2026-06-26 | €1,23 | -5,38 % | €1,30 | €1,30 | €1,21 | 37,58K |
| 2026-06-25 | €1,30 | +0,39 % | €1,30 | €1,32 | €1,28 | 37,40K |
| 2026-06-24 | €1,29 | -2,63 % | €1,30 | €1,30 | €1,25 | 46,50K |
| 2026-06-23 | €1,33 | -0,75 % | €1,30 | €1,34 | €1,30 | 24,74K |
| 2026-06-22 | €1,34 | -2,19 % | €1,38 | €1,39 | €1,32 | 61,94K |
| 2026-06-19 | €1,37 | +2,24 % | €1,35 | €1,38 | €1,33 | 42,33K |
| 2026-06-18 | €1,34 | +1,52 % | €1,35 | €1,36 | €1,30 | 52,58K |
| 2026-06-17 | €1,32 | +3,13 % | €1,28 | €1,35 | €1,25 | 133,89K |
| 2026-06-16 | €1,28 | 0,00 % | €1,29 | €1,31 | €1,27 | 43,61K |
| 2026-06-15 | €1,28 | +1,99 % | €1,27 | €1,29 | €1,25 | 26,61K |
| 2026-06-12 | €1,25 | +1,21 % | €1,28 | €1,28 | €1,23 | 64,41K |
| 2026-06-11 | €1,24 | -3,12 % | €1,24 | €1,26 | €1,22 | 48,73K |
| 2026-06-10 | €1,28 | +4,49 % | €1,23 | €1,30 | €1,20 | 48,36K |
| 2026-06-09 | €1,23 | 0,00 % | €1,23 | €1,24 | €1,21 | 18,70K |
| 2026-06-08 | €1,23 | -0,81 % | €1,23 | €1,25 | €1,20 | 49,30K |
| 2026-06-05 | €1,24 | -4,26 % | €1,26 | €1,29 | €1,18 | 64,56K |
| 2026-06-04 | €1,29 | -1,53 % | €1,32 | €1,32 | €1,26 | 44,42K |
| 2026-06-03 | €1,31 | +0,38 % | €1,30 | €1,32 | €1,25 | 159,86K |
| 2026-06-02 | €1,30 | +11,54 % | €1,17 | €1,33 | €1,16 | 324,00K |
| 2026-06-01 | €1,17 | +0,86 % | €1,16 | €1,18 | €1,12 | 91,32K |
| 2026-05-29 | €1,16 | +0,87 % | €1,16 | €1,16 | €1,13 | 48,71K |
| 2026-05-28 | €1,15 | +0,44 % | €1,15 | €1,15 | €1,13 | 24,16K |