13,550€
-0,73%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 12,15 | 12,15 | 11,95 | 12,00 | 0,84% | 2.288,00 |
| 02.09.2025 | 12,10 | 12,20 | 11,90 | 11,90 | -3,25% | 3.806,00 |
| 01.09.2025 | 11,95 | 12,30 | 11,95 | 12,30 | 1,23% | 568,00 |
| 29.08.2025 | 11,85 | 12,30 | 11,80 | 12,15 | 2,53% | 6.414,00 |
| 28.08.2025 | 12,30 | 12,30 | 11,65 | 11,85 | -3,27% | 14.083,00 |
| 27.08.2025 | 12,30 | 12,65 | 11,80 | 12,25 | -1,21% | 10.101,00 |
| 26.08.2025 | 13,00 | 13,15 | 12,40 | 12,40 | -4,62% | 10.100,00 |
| 25.08.2025 | 12,65 | 13,15 | 12,30 | 13,00 | 3,17% | 18.102,00 |
| 22.08.2025 | 11,95 | 12,80 | 11,95 | 12,60 | 5,00% | 13.884,00 |
| 21.08.2025 | 11,35 | 12,10 | 11,20 | 12,00 | 3,90% | 14.516,00 |
| 20.08.2025 | 11,10 | 11,65 | 11,00 | 11,55 | 2,67% | 7.222,00 |
| 19.08.2025 | 11,10 | 11,30 | 10,65 | 11,25 | 0,90% | 19.929,00 |
| 18.08.2025 | 10,80 | 11,25 | 10,80 | 11,15 | 0,90% | 7.944,00 |
| 15.08.2025 | 11,30 | 11,30 | 11,00 | 11,05 | -1,78% | 18.303,00 |
| 14.08.2025 | 11,75 | 11,75 | 11,20 | 11,25 | -3,02% | 11.375,00 |
| 13.08.2025 | 11,75 | 11,75 | 11,45 | 11,60 | -1,69% | 7.223,00 |
| 12.08.2025 | 12,05 | 12,20 | 11,80 | 11,80 | -2,88% | 4.694,00 |
| 11.08.2025 | 12,15 | 12,20 | 12,10 | 12,15 | 0,41% | 6.951,00 |
| 08.08.2025 | 12,05 | 12,35 | 11,95 | 12,10 | -0,82% | 10.111,00 |
| 07.08.2025 | 12,25 | 12,30 | 11,90 | 12,20 | -0,81% | 14.551,00 |
| 06.08.2025 | 11,15 | 12,45 | 11,10 | 12,30 | 9,33% | 37.788,00 |
| 05.08.2025 | 11,65 | 11,70 | 10,55 | 11,25 | -3,85% | 74.688,00 |
| 04.08.2025 | 11,80 | 11,90 | 11,55 | 11,70 | -1,27% | 9.859,00 |
| 01.08.2025 | 12,55 | 12,55 | 11,60 | 11,85 | -6,32% | 13.674,00 |
| 31.07.2025 | 12,70 | 12,80 | 12,25 | 12,65 | -1,17% | 14.517,00 |
| 30.07.2025 | 12,55 | 12,90 | 12,45 | 12,80 | 2,40% | 11.823,00 |
| 29.07.2025 | 12,80 | 13,15 | 12,50 | 12,50 | -3,10% | 16.961,00 |
| 28.07.2025 | 13,25 | 13,25 | 12,75 | 12,90 | -3,01% | 13.014,00 |
| 25.07.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 2.541,00 |
| 24.07.2025 | 13,50 | 13,55 | 13,05 | 13,40 | -1,11% | 17.989,00 |
| 23.07.2025 | 13,20 | 13,95 | 13,00 | 13,55 | 1,12% | 18.361,00 |
| 22.07.2025 | 13,50 | 13,60 | 13,30 | 13,40 | -0,37% | 5.239,00 |