14,150€
-0,35%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,95 | 14,15 | 13,60 | 14,15 | -0,35% | 14.705,00 |
| 05.06.2025 | 13,55 | 14,40 | 13,35 | 14,20 | 5,97% | 122.217,00 |
| 04.06.2025 | 13,85 | 14,15 | 13,20 | 13,40 | -2,90% | 45.041,00 |
| 03.06.2025 | 14,70 | 14,75 | 13,75 | 13,80 | -7,07% | 38.828,00 |
| 02.06.2025 | 14,35 | 15,10 | 14,35 | 14,85 | 2,77% | 38.539,00 |
| 30.05.2025 | 14,45 | 14,60 | 14,25 | 14,45 | 1,05% | 11.349,00 |
| 29.05.2025 | 14,40 | 14,60 | 14,20 | 14,30 | -1,72% | 12.407,00 |
| 28.05.2025 | 15,05 | 15,05 | 14,20 | 14,55 | -3,00% | 12.579,00 |
| 27.05.2025 | 14,30 | 15,00 | 13,95 | 15,00 | 4,53% | 30.821,00 |
| 26.05.2025 | 14,15 | 14,50 | 13,75 | 14,35 | 1,06% | 25.071,00 |
| 23.05.2025 | 13,95 | 14,30 | 13,60 | 14,20 | 0,00% | 30.776,00 |
| 22.05.2025 | 14,15 | 14,20 | 13,25 | 14,20 | -1,73% | 43.632,00 |
| 21.05.2025 | 15,10 | 15,10 | 14,20 | 14,45 | -3,99% | 18.906,00 |
| 20.05.2025 | 15,75 | 15,80 | 14,80 | 15,05 | -4,44% | 29.784,00 |
| 19.05.2025 | 15,40 | 15,75 | 15,30 | 15,75 | 1,29% | 35.675,00 |
| 16.05.2025 | 15,70 | 15,85 | 15,20 | 15,55 | -0,32% | 27.058,00 |
| 15.05.2025 | 14,65 | 15,70 | 14,65 | 15,60 | 6,48% | 47.543,00 |
| 14.05.2025 | 14,65 | 14,95 | 14,50 | 14,65 | 1,03% | 20.821,00 |
| 13.05.2025 | 14,25 | 14,65 | 14,00 | 14,50 | 2,47% | 13.002,00 |
| 12.05.2025 | 14,75 | 14,75 | 13,70 | 14,15 | -4,71% | 33.465,00 |
| 09.05.2025 | 15,50 | 15,75 | 14,25 | 14,85 | -6,01% | 107.469,00 |
| 08.05.2025 | 15,65 | 15,85 | 14,80 | 15,80 | 0,32% | 63.668,00 |
| 07.05.2025 | 15,80 | 16,15 | 15,35 | 15,75 | -3,37% | 39.601,00 |
| 06.05.2025 | 15,60 | 16,30 | 14,55 | 16,30 | 4,49% | 73.485,00 |
| 05.05.2025 | 13,90 | 15,80 | 13,65 | 15,60 | 11,43% | 92.975,00 |
| 02.05.2025 | 13,95 | 14,00 | 13,65 | 14,00 | 1,45% | 12.532,00 |
| 30.04.2025 | 13,40 | 13,95 | 13,05 | 13,80 | 3,76% | 28.590,00 |
| 29.04.2025 | 13,75 | 14,25 | 12,80 | 13,30 | -5,00% | 61.887,00 |
| 28.04.2025 | 14,35 | 14,70 | 13,65 | 14,00 | -4,11% | 41.505,00 |
| 25.04.2025 | 14,45 | 14,80 | 14,00 | 14,60 | 0,69% | 50.696,00 |
| 24.04.2025 | 15,15 | 15,35 | 13,50 | 14,50 | -2,68% | 69.542,00 |
| 23.04.2025 | 17,15 | 17,20 | 14,50 | 14,90 | -5,40% | 121.288,00 |
| 22.04.2025 | 14,50 | 15,75 | 13,75 | 15,75 | 22,57% | 120.475,00 |
| 17.04.2025 | 13,20 | 13,40 | 12,50 | 12,85 | -4,10% | 42.804,00 |
| 16.04.2025 | 15,70 | 16,90 | 12,35 | 13,40 | -6,29% | 272.568,00 |
| 15.04.2025 | 12,05 | 14,95 | 12,05 | 14,30 | 24,89% | 293.239,00 |
| 14.04.2025 | 10,05 | 11,75 | 10,05 | 11,45 | 16,13% | 95.150,00 |
| 11.04.2025 | 9,90 | 10,30 | 9,54 | 9,86 | 0,82% | 57.761,00 |
| 10.04.2025 | 9,68 | 9,94 | 9,50 | 9,78 | 3,16% | 38.605,00 |
| 09.04.2025 | 9,54 | 9,82 | 9,12 | 9,48 | 0,85% | 28.171,00 |
| 08.04.2025 | 8,38 | 9,50 | 8,16 | 9,40 | 13,53% | 68.998,00 |
| 07.04.2025 | 7,72 | 8,56 | 7,12 | 8,28 | 3,50% | 63.636,00 |
| 04.04.2025 | 8,40 | 8,60 | 7,80 | 8,00 | -5,88% | 66.905,00 |
| 03.04.2025 | 8,35 | 8,50 | 8,25 | 8,50 | 1,19% | 28.260,00 |
| 02.04.2025 | 8,40 | 8,85 | 8,25 | 8,40 | -0,59% | 40.259,00 |
| 01.04.2025 | 8,95 | 8,95 | 8,30 | 8,45 | -6,11% | 60.816,00 |
| 31.03.2025 | 8,80 | 9,20 | 8,40 | 9,00 | -1,10% | 75.901,00 |
| 28.03.2025 | 9,65 | 9,65 | 9,00 | 9,10 | -5,21% | 32.254,00 |
| 27.03.2025 | 9,70 | 9,70 | 9,20 | 9,60 | -0,52% | 17.040,00 |
| 26.03.2025 | 9,05 | 9,75 | 9,00 | 9,65 | 4,32% | 48.651,00 |
| 25.03.2025 | 9,50 | 9,50 | 9,00 | 9,25 | -2,63% | 17.129,00 |
| 24.03.2025 | 9,85 | 10,30 | 9,35 | 9,50 | -4,04% | 36.012,00 |
| 21.03.2025 | 9,50 | 10,00 | 9,20 | 9,90 | 5,32% | 19.041,00 |
| 20.03.2025 | 10,30 | 10,40 | 9,15 | 9,40 | -7,84% | 51.687,00 |
| 19.03.2025 | 11,00 | 11,00 | 10,00 | 10,20 | -4,67% | 39.472,00 |
| 18.03.2025 | 10,70 | 11,10 | 10,30 | 10,70 | 0,94% | 96.368,00 |
| 17.03.2025 | 10,20 | 10,80 | 9,90 | 10,60 | 14,59% | 153.071,00 |
| 14.03.2025 | 9,25 | 9,55 | 8,85 | 9,25 | 0,54% | 68.810,00 |
| 13.03.2025 | 8,80 | 9,60 | 8,65 | 9,20 | 3,95% | 48.500,00 |
| 12.03.2025 | 9,25 | 9,25 | 8,75 | 8,85 | -4,32% | 36.923,00 |
| 11.03.2025 | 8,25 | 9,30 | 8,15 | 9,25 | 9,47% | 100.639,00 |
| 10.03.2025 | 9,30 | 9,40 | 8,10 | 8,45 | -13,33% | 147.026,00 |
| 07.03.2025 | 9,50 | 10,00 | 9,20 | 9,75 | 1,56% | 129.677,00 |
| 06.03.2025 | 8,60 | 9,85 | 8,50 | 9,60 | 11,63% | 164.577,00 |
| 05.03.2025 | 7,25 | 8,65 | 7,25 | 8,60 | 20,28% | 111.260,00 |
| 04.03.2025 | 7,45 | 7,65 | 7,15 | 7,15 | -3,38% | 77.892,00 |
| 03.03.2025 | 7,65 | 7,75 | 7,30 | 7,40 | 2,07% | 72.373,00 |
| 28.02.2025 | 7,15 | 7,35 | 7,00 | 7,25 | 0,69% | 31.353,00 |
| 27.02.2025 | 7,15 | 7,40 | 6,70 | 7,20 | 2,13% | 44.060,00 |
| 26.02.2025 | 7,20 | 7,25 | 7,05 | 7,05 | -0,70% | 41.903,00 |
| 25.02.2025 | 7,05 | 7,45 | 7,05 | 7,10 | -0,70% | 67.793,00 |
| 24.02.2025 | 7,10 | 7,15 | 6,95 | 7,15 | 1,42% | 13.208,00 |
| 21.02.2025 | 7,10 | 7,10 | 6,90 | 7,05 | 0,71% | 23.924,00 |
| 20.02.2025 | 6,60 | 7,20 | 6,60 | 7,00 | 4,48% | 41.801,00 |
| 19.02.2025 | 6,95 | 7,00 | 6,60 | 6,70 | -2,90% | 22.030,00 |
| 18.02.2025 | 6,65 | 7,00 | 6,60 | 6,90 | 6,15% | 77.121,00 |
| 17.02.2025 | 6,55 | 6,75 | 6,20 | 6,50 | 2,36% | 151.281,00 |
| 14.02.2025 | 6,10 | 6,40 | 5,95 | 6,35 | 4,96% | 37.071,00 |
| 13.02.2025 | 6,10 | 6,10 | 6,00 | 6,05 | -3,97% | 21.732,00 |
| 12.02.2025 | 6,10 | 6,35 | 6,10 | 6,30 | 1,61% | 22.063,00 |
| 11.02.2025 | 6,05 | 6,20 | 6,00 | 6,20 | 2,48% | 24.571,00 |
| 10.02.2025 | 5,95 | 6,05 | 5,90 | 6,05 | 0,83% | 7.120,00 |
| 07.02.2025 | 5,80 | 6,00 | 5,75 | 6,00 | 1,69% | 31.225,00 |
| 06.02.2025 | 6,00 | 6,05 | 5,75 | 5,90 | -2,48% | 32.838,00 |
| 05.02.2025 | 6,00 | 6,05 | 6,00 | 6,05 | 0,83% | 3.681,00 |
| 04.02.2025 | 6,10 | 6,20 | 5,95 | 6,00 | -2,44% | 18.908,00 |
| 03.02.2025 | 6,10 | 6,25 | 5,95 | 6,15 | -3,15% | 29.349,00 |
| 31.01.2025 | 6,10 | 6,35 | 6,00 | 6,35 | 4,10% | 43.535,00 |
| 30.01.2025 | 6,10 | 6,15 | 6,00 | 6,10 | -0,81% | 26.106,00 |
| 29.01.2025 | 6,10 | 6,20 | 6,00 | 6,15 | 0,00% | 27.756,00 |
| 28.01.2025 | 6,15 | 6,30 | 6,00 | 6,15 | 1,65% | 31.398,00 |
| 27.01.2025 | 6,10 | 6,15 | 5,95 | 6,05 | -2,42% | 20.801,00 |
| 24.01.2025 | 6,05 | 6,45 | 6,00 | 6,20 | 3,33% | 61.572,00 |
| 23.01.2025 | 6,00 | 6,15 | 5,90 | 6,00 | -0,83% | 8.826,00 |
| 22.01.2025 | 6,05 | 6,10 | 5,90 | 6,05 | 0,00% | 23.246,00 |
| 21.01.2025 | 6,05 | 6,10 | 5,90 | 6,05 | 0,00% | 35.029,00 |
| 20.01.2025 | 6,10 | 6,10 | 5,95 | 6,05 | -1,63% | 14.173,00 |
| 17.01.2025 | 6,15 | 6,20 | 6,00 | 6,15 | 0,00% | 20.767,00 |
| 16.01.2025 | 6,20 | 6,20 | 6,00 | 6,15 | -1,60% | 15.370,00 |
| 15.01.2025 | 6,25 | 6,30 | 6,00 | 6,25 | 0,00% | 15.682,00 |