15,750€
0,64%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 15,75 | 15,80 | 15,53 | 15,70 | 0,32% | - |
| 27.01.2026 | 15,90 | 16,00 | 15,25 | 15,65 | -1,88% | 7.849,00 |
| 26.01.2026 | 15,60 | 16,10 | 15,40 | 15,95 | 3,57% | 10.873,00 |
| 23.01.2026 | 13,80 | 15,70 | 13,75 | 15,40 | 12,00% | 47.218,00 |
| 22.01.2026 | 13,90 | 14,20 | 13,60 | 13,75 | -1,79% | 4.156,00 |
| 21.01.2026 | 14,25 | 14,40 | 13,80 | 14,00 | -3,11% | 4.974,00 |
| 20.01.2026 | 14,15 | 14,45 | 13,65 | 14,45 | 2,12% | 11.105,00 |
| 19.01.2026 | 13,75 | 14,40 | 13,75 | 14,15 | 1,43% | 5.203,00 |
| 16.01.2026 | 14,05 | 14,30 | 13,85 | 13,95 | -0,71% | 6.919,00 |
| 15.01.2026 | 14,50 | 14,50 | 14,00 | 14,05 | -3,10% | 4.319,00 |
| 14.01.2026 | 14,40 | 14,50 | 13,95 | 14,50 | 0,00% | 7.717,00 |
| 13.01.2026 | 13,95 | 14,60 | 13,85 | 14,50 | 4,32% | 24.168,00 |
| 12.01.2026 | 14,00 | 14,20 | 13,75 | 13,90 | -1,07% | 8.239,00 |
| 09.01.2026 | 13,85 | 14,15 | 13,70 | 14,05 | 2,55% | 9.113,00 |
| 08.01.2026 | 13,70 | 14,00 | 13,50 | 13,70 | -1,44% | 8.593,00 |
| 07.01.2026 | 13,10 | 14,10 | 13,10 | 13,90 | 5,70% | 30.944,00 |
| 06.01.2026 | 13,35 | 13,35 | 12,95 | 13,15 | -1,87% | 8.690,00 |
| 05.01.2026 | 12,90 | 13,45 | 12,80 | 13,40 | 4,69% | 38.960,00 |
| 02.01.2026 | 12,95 | 13,10 | 12,60 | 12,80 | -1,92% | 24.878,00 |
| 30.12.2025 | 13,15 | 13,15 | 12,85 | 13,05 | -0,38% | 2.053,00 |
| 29.12.2025 | 13,30 | 13,35 | 13,00 | 13,10 | -1,50% | 10.755,00 |
| 23.12.2025 | 13,05 | 13,45 | 12,95 | 13,30 | 2,31% | 21.403,00 |
| 22.12.2025 | 13,30 | 13,40 | 12,60 | 13,00 | -2,99% | 18.423,00 |
| 19.12.2025 | 13,35 | 13,40 | 12,95 | 13,40 | 0,75% | 4.709,00 |
| 18.12.2025 | 13,55 | 13,60 | 12,70 | 13,30 | -1,48% | 25.767,00 |
| 17.12.2025 | 13,90 | 14,80 | 13,25 | 13,50 | -2,17% | 101.847,00 |
| 16.12.2025 | 14,30 | 14,35 | 13,65 | 13,80 | -4,50% | 13.739,00 |
| 15.12.2025 | 14,75 | 14,85 | 14,25 | 14,45 | -0,34% | 21.950,00 |
| 12.12.2025 | 14,25 | 14,75 | 14,25 | 14,50 | 3,20% | 14.496,00 |
| 11.12.2025 | 13,80 | 14,50 | 13,80 | 14,05 | 1,44% | 30.109,00 |
| 10.12.2025 | 13,95 | 13,95 | 13,40 | 13,85 | 0,00% | 14.317,00 |
| 09.12.2025 | 13,70 | 14,45 | 13,50 | 13,85 | 1,47% | 26.651,00 |
| 08.12.2025 | 13,65 | 13,90 | 13,40 | 13,65 | 0,00% | 6.811,00 |
| 05.12.2025 | 13,35 | 13,90 | 13,35 | 13,65 | 2,25% | 12.822,00 |
| 04.12.2025 | 13,85 | 13,90 | 13,00 | 13,35 | -3,61% | 23.080,00 |
| 03.12.2025 | 12,60 | 14,05 | 12,55 | 13,85 | 9,92% | 78.329,00 |
| 02.12.2025 | 12,95 | 13,00 | 12,15 | 12,60 | -1,18% | 39.806,00 |
| 01.12.2025 | 13,60 | 13,60 | 12,55 | 12,75 | -6,59% | 57.330,00 |
| 28.11.2025 | 10,35 | 14,05 | 10,35 | 13,65 | 32,52% | 160.245,00 |
| 27.11.2025 | 10,45 | 10,55 | 10,10 | 10,30 | -0,96% | 33.507,00 |
| 26.11.2025 | 10,95 | 11,00 | 10,25 | 10,40 | -4,59% | 51.933,00 |
| 25.11.2025 | 11,05 | 11,35 | 10,85 | 10,90 | -1,80% | 31.541,00 |
| 24.11.2025 | 11,45 | 11,60 | 10,60 | 11,10 | -3,06% | 44.208,00 |
| 21.11.2025 | 11,90 | 11,90 | 11,30 | 11,45 | -4,98% | 32.766,00 |
| 20.11.2025 | 12,90 | 12,90 | 12,05 | 12,05 | -7,31% | 11.264,00 |
| 19.11.2025 | 13,10 | 13,15 | 13,00 | 13,00 | 0,00% | 871,00 |
| 18.11.2025 | 12,95 | 13,10 | 12,80 | 13,00 | 0,00% | 12.782,00 |
| 17.11.2025 | 13,25 | 13,40 | 12,85 | 13,00 | -0,38% | 17.046,00 |
| 14.11.2025 | 12,65 | 13,15 | 12,60 | 13,05 | 2,76% | 19.466,00 |
| 13.11.2025 | 13,15 | 13,30 | 12,70 | 12,70 | -2,68% | 11.574,00 |
| 12.11.2025 | 13,00 | 13,05 | 12,55 | 13,05 | 1,16% | 13.333,00 |
| 11.11.2025 | 13,30 | 13,85 | 12,75 | 12,90 | -2,64% | 18.912,00 |
| 10.11.2025 | 13,90 | 14,05 | 12,85 | 13,25 | -4,68% | 37.502,00 |
| 07.11.2025 | 13,60 | 14,40 | 13,60 | 13,90 | 1,46% | 42.767,00 |
| 06.11.2025 | 13,95 | 14,15 | 13,60 | 13,70 | -1,08% | 15.239,00 |
| 05.11.2025 | 13,55 | 14,00 | 13,50 | 13,85 | 1,84% | 5.334,00 |
| 04.11.2025 | 13,95 | 13,95 | 13,60 | 13,60 | -2,86% | 3.082,00 |
| 03.11.2025 | 13,90 | 14,10 | 13,80 | 14,00 | 1,08% | 5.624,00 |
| 31.10.2025 | 14,15 | 14,20 | 13,70 | 13,85 | -2,81% | 15.026,00 |
| 30.10.2025 | 14,45 | 14,45 | 14,00 | 14,25 | -1,38% | 24.584,00 |
| 29.10.2025 | 14,35 | 14,50 | 14,25 | 14,45 | -0,69% | 7.677,00 |
| 28.10.2025 | 14,75 | 14,80 | 14,40 | 14,55 | -1,02% | 12.523,00 |
| 27.10.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,00% | 22.363,00 |
| 24.10.2025 | 14,75 | 14,75 | 14,45 | 14,70 | -0,68% | 9.870,00 |
| 23.10.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | 5.772,00 |
| 22.10.2025 | 14,30 | 14,60 | 14,20 | 14,40 | 0,00% | 15.792,00 |
| 21.10.2025 | 14,65 | 14,80 | 14,30 | 14,40 | -2,04% | 10.754,00 |
| 20.10.2025 | 14,60 | 14,90 | 14,50 | 14,70 | -0,68% | 15.432,00 |
| 17.10.2025 | 14,80 | 14,80 | 14,30 | 14,80 | 0,00% | 16.030,00 |
| 16.10.2025 | 15,05 | 15,05 | 14,75 | 14,80 | -1,33% | 4.173,00 |
| 15.10.2025 | 15,05 | 15,15 | 14,75 | 15,00 | 1,01% | 10.904,00 |
| 14.10.2025 | 14,25 | 15,20 | 14,25 | 14,85 | 3,13% | 21.844,00 |
| 13.10.2025 | 15,65 | 15,65 | 14,00 | 14,40 | -5,88% | 28.141,00 |
| 10.10.2025 | 15,25 | 15,65 | 15,25 | 15,30 | -1,29% | 7.314,00 |
| 09.10.2025 | 15,05 | 15,65 | 14,90 | 15,50 | 0,00% | 17.542,00 |
| 08.10.2025 | 15,45 | 15,65 | 15,25 | 15,50 | -0,32% | 13.525,00 |
| 07.10.2025 | 15,95 | 16,15 | 15,35 | 15,55 | -5,76% | 25.606,00 |
| 06.10.2025 | 15,25 | 16,70 | 15,20 | 16,50 | 8,55% | 84.355,00 |
| 03.10.2025 | 14,60 | 15,30 | 14,60 | 15,20 | 4,47% | 24.573,00 |
| 02.10.2025 | 14,00 | 14,90 | 13,80 | 14,55 | 4,30% | 25.137,00 |
| 01.10.2025 | 13,45 | 13,95 | 13,45 | 13,95 | 4,10% | 15.035,00 |
| 30.09.2025 | 13,20 | 13,50 | 13,10 | 13,40 | 2,68% | 8.943,00 |
| 29.09.2025 | 12,80 | 13,60 | 12,55 | 13,05 | 3,16% | 45.113,00 |
| 26.09.2025 | 12,55 | 12,80 | 12,55 | 12,65 | 2,43% | 12.002,00 |
| 25.09.2025 | 12,25 | 12,55 | 12,20 | 12,35 | 2,07% | 13.780,00 |
| 24.09.2025 | 12,50 | 12,80 | 12,05 | 12,10 | -1,63% | 17.007,00 |
| 23.09.2025 | 12,60 | 12,75 | 12,25 | 12,30 | -3,15% | 11.583,00 |
| 22.09.2025 | 13,25 | 13,50 | 12,60 | 12,70 | -3,05% | 17.617,00 |
| 19.09.2025 | 13,50 | 13,60 | 13,00 | 13,10 | -2,60% | 6.332,00 |
| 18.09.2025 | 13,25 | 13,55 | 13,20 | 13,45 | 2,67% | 11.896,00 |
| 17.09.2025 | 13,05 | 13,25 | 12,95 | 13,10 | 0,38% | 3.521,00 |
| 16.09.2025 | 13,55 | 13,55 | 13,05 | 13,05 | -5,78% | 7.447,00 |
| 15.09.2025 | 13,60 | 13,85 | 13,10 | 13,85 | 1,47% | 14.684,00 |
| 12.09.2025 | 13,05 | 13,65 | 12,70 | 13,65 | 4,60% | 18.390,00 |
| 11.09.2025 | 12,60 | 13,10 | 12,55 | 13,05 | 5,67% | 5.927,00 |
| 10.09.2025 | 12,70 | 12,80 | 12,25 | 12,35 | -2,76% | 6.152,00 |
| 09.09.2025 | 12,90 | 13,00 | 12,50 | 12,70 | -1,17% | 7.504,00 |
| 08.09.2025 | 11,80 | 13,15 | 11,55 | 12,85 | 9,83% | 33.921,00 |
| 05.09.2025 | 11,80 | 11,80 | 11,20 | 11,70 | -1,68% | 7.400,00 |
| 04.09.2025 | 11,90 | 11,95 | 11,75 | 11,90 | -0,83% | 5.572,00 |