cyan AG CYR
XETR · Deutschland · Elektronische Technologie
€2,04+0,02 (+0,99 %)
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 | €2,04 | +0,99 % | €2,06 | €2,10 | €2,00 | 28,77K |
| 2026-09-30 | €2,02 | 0,00 % | €2,06 | €2,06 | €2,00 | 5,99K |
| 2026-09-29 | €2,02 | 0,00 % | €2,10 | €2,10 | €2,02 | 4,43K |
| 2026-09-28 | €2,02 | -1,94 % | €2,08 | €2,16 | €2,00 | 6,30K |
| 2026-09-25 | €2,06 | 0,00 % | €2,08 | €2,14 | €2,00 | 1,72K |
| 2026-09-24 | €2,06 | 0,00 % | €2,06 | €2,18 | €2,00 | 4,10K |
| 2026-09-23 | €2,06 | +4,04 % | €2,04 | €2,06 | €2,04 | 1,37K |
| 2026-09-22 | €1,98 | +3,66 % | €1,95 | €1,99 | €1,95 | 450 |
| 2026-09-21 | €1,91 | -2,05 % | €1,95 | €1,95 | €1,91 | 2 |
| 2026-09-18 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-09-17 | €1,95 | 0,00 % | €1,95 | €1,97 | €1,95 | 702 |
| 2026-09-16 | €1,95 | +2,09 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-09-15 | €1,91 | -0,52 % | €1,95 | €1,95 | €1,91 | 3,35K |
| 2026-09-14 | €1,92 | -2,04 % | €1,95 | €1,95 | €1,92 | 4,24K |
| 2026-09-11 | €1,96 | -4,85 % | €2,06 | €2,06 | €1,96 | 2,38K |
| 2026-09-10 | €2,06 | +6,19 % | €2,00 | €2,10 | €2,00 | 2,50K |
| 2026-09-09 | €1,94 | -3,00 % | €2,00 | €2,00 | €1,94 | 751 |
| 2026-09-08 | €2,00 | -4,76 % | €1,98 | €2,06 | €1,98 | 999 |
| 2026-09-07 | €2,10 | +7,14 % | €2,02 | €2,10 | €2,02 | 4,52K |
| 2026-09-04 | €1,96 | -0,51 % | €1,90 | €1,96 | €1,90 | 1,00K |
| 2026-09-03 | €1,97 | +1,55 % | €1,97 | €1,97 | €1,97 | 0 |
| 2026-09-02 | €1,94 | -4,90 % | €2,00 | €2,00 | €1,94 | 1,90K |
| 2026-09-01 | €2,04 | +2,00 % | €2,04 | €2,04 | €2,04 | 1,93K |
| 2026-08-31 | €2,00 | -0,99 % | €2,00 | €2,00 | €2,00 | 1,07K |
| 2026-08-28 | €2,02 | +1,00 % | €2,02 | €2,04 | €2,02 | 5,36K |
| 2026-08-27 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-08-26 | €2,00 | 0,00 % | €2,02 | €2,02 | €2,00 | 10,00K |
| 2026-08-25 | €2,00 | -1,96 % | €2,00 | €2,00 | €2,00 | 8 |
| 2026-08-24 | €2,04 | -2,86 % | €1,97 | €2,04 | €1,95 | 2,80K |
| 2026-08-21 | €2,10 | +2,94 % | €2,10 | €2,10 | €2,00 | 15,71K |
| 2026-08-20 | €2,04 | -1,92 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-08-19 | €2,08 | +2,97 % | €2,08 | €2,08 | €2,08 | 1 |
| 2026-08-18 | €2,02 | +2,54 % | €2,02 | €2,06 | €2,02 | 10,00K |
| 2026-08-17 | €1,97 | 0,00 % | €2,02 | €2,02 | €1,91 | 2,07K |
| 2026-08-14 | €1,97 | -4,37 % | €2,00 | €2,08 | €1,90 | 22,48K |
| 2026-08-13 | €2,06 | +1,98 % | €2,00 | €2,06 | €2,00 | 428 |
| 2026-08-12 | €2,02 | -0,98 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-08-11 | €2,04 | +5,70 % | €2,00 | €2,10 | €2,00 | 7,44K |
| 2026-08-10 | €1,93 | -2,53 % | €1,99 | €1,99 | €1,93 | 5 |
| 2026-08-07 | €1,98 | +4,21 % | €1,96 | €1,98 | €1,96 | 4,60K |
| 2026-08-06 | €1,90 | -3,06 % | €2,00 | €2,10 | €1,90 | 17,62K |
| 2026-08-05 | €1,96 | -2,97 % | €1,96 | €1,96 | €1,96 | 200 |
| 2026-08-04 | €2,02 | +3,06 % | €2,02 | €2,02 | €2,02 | 4 |
| 2026-08-03 | €1,96 | -1,01 % | €2,00 | €2,00 | €1,96 | 2,73K |
| 2026-07-31 | €1,98 | +2,59 % | €1,92 | €2,00 | €1,90 | 436 |
| 2026-07-30 | €1,93 | -3,02 % | €1,93 | €1,93 | €1,93 | 1,82K |
| 2026-07-29 | €1,99 | -0,50 % | €1,97 | €1,99 | €1,97 | 85 |
| 2026-07-28 | €2,00 | -1,96 % | €2,02 | €2,02 | €2,00 | 5,20K |
| 2026-07-27 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-07-24 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 44 |
| 2026-07-23 | €2,04 | +0,99 % | €2,04 | €2,04 | €2,04 | 1,90K |
| 2026-07-22 | €2,02 | +4,66 % | €1,94 | €2,04 | €1,94 | 5,91K |
| 2026-07-21 | €1,93 | +0,52 % | €1,93 | €1,93 | €1,93 | 200 |
| 2026-07-20 | €1,92 | +2,67 % | €1,86 | €1,92 | €1,86 | 1,19K |
| 2026-07-17 | €1,87 | -4,10 % | €1,90 | €1,90 | €1,84 | 26,07K |
| 2026-07-16 | €1,95 | +2,09 % | €1,92 | €1,96 | €1,92 | 1,35K |
| 2026-07-15 | €1,91 | 0,00 % | €1,90 | €1,91 | €1,90 | 390 |
| 2026-07-14 | €1,91 | 0,00 % | €1,92 | €1,92 | €1,91 | 33 |
| 2026-07-13 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 500 |
| 2026-07-10 | €1,91 | -1,04 % | €1,92 | €1,92 | €1,91 | 4 |
| 2026-07-09 | €1,93 | -1,53 % | €1,90 | €1,93 | €1,90 | 451 |
| 2026-07-08 | €1,96 | +1,55 % | €1,96 | €1,96 | €1,96 | 11 |
| 2026-07-07 | €1,93 | -2,03 % | €1,94 | €1,94 | €1,82 | 32,98K |
| 2026-07-06 | €1,97 | -0,51 % | €2,00 | €2,00 | €1,97 | 2,90K |
| 2026-07-03 | €1,98 | +1,02 % | €1,98 | €1,98 | €1,98 | 62 |
| 2026-07-02 | €1,96 | -1,01 % | €2,00 | €2,00 | €1,95 | 1,95K |
| 2026-07-01 | €1,98 | +1,02 % | €2,00 | €2,02 | €1,92 | 6,26K |
| 2026-06-30 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 0 |
| 2026-06-29 | €1,96 | -0,51 % | €1,92 | €1,99 | €1,92 | 102 |
| 2026-06-26 | €1,97 | 0,00 % | €2,00 | €2,00 | €1,97 | 443 |
| 2026-06-25 | €1,97 | +0,51 % | €1,92 | €1,97 | €1,92 | 0 |
| 2026-06-24 | €1,96 | +0,51 % | €2,00 | €2,00 | €1,96 | 12 |
| 2026-06-23 | €1,95 | -2,50 % | €1,98 | €1,98 | €1,88 | 2,35K |
| 2026-06-22 | €2,00 | -1,96 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-06-19 | €2,04 | +3,55 % | €1,97 | €2,08 | €1,96 | 2,10K |
| 2026-06-18 | €1,97 | 0,00 % | €1,97 | €1,97 | €1,97 | 0 |
| 2026-06-17 | €1,97 | -1,50 % | €1,98 | €1,98 | €1,96 | 2,67K |
| 2026-06-16 | €2,00 | -1,96 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-06-15 | €2,04 | 0,00 % | €1,99 | €2,04 | €1,98 | 375 |
| 2026-06-12 | €2,04 | 0,00 % | €2,08 | €2,08 | €2,04 | 1,20K |
| 2026-06-11 | €2,04 | +2,00 % | €2,02 | €2,04 | €2,02 | 12 |
| 2026-06-10 | €2,00 | -1,96 % | €1,99 | €2,02 | €1,99 | 117 |
| 2026-06-09 | €2,04 | +0,99 % | €2,02 | €2,04 | €2,00 | 2,90K |
| 2026-06-08 | €2,02 | -2,88 % | €2,02 | €2,02 | €2,02 | 11 |
| 2026-06-05 | €2,08 | 0,00 % | €2,02 | €2,08 | €2,02 | 1 |
| 2026-06-04 | €2,08 | +2,97 % | €2,04 | €2,08 | €2,02 | 2,15K |
| 2026-06-03 | €2,02 | -2,88 % | €2,06 | €2,06 | €2,02 | 215 |
| 2026-06-02 | €2,08 | 0,00 % | €2,08 | €2,08 | €2,08 | 0 |
| 2026-06-01 | €2,08 | -2,80 % | €2,08 | €2,08 | €2,08 | 50 |
| 2026-05-29 | €2,14 | -2,73 % | €2,16 | €2,16 | €2,10 | 4,80K |