11,200€
4,48%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 10,76 | 11,20 | 10,66 | 11,20 | 4,48% | 29.411,00 |
| 13.05.2026 | 10,72 | 10,78 | 10,62 | 10,72 | 1,52% | 8.000,00 |
| 12.05.2026 | 11,00 | 11,02 | 10,56 | 10,56 | -3,12% | 15.288,00 |
| 11.05.2026 | 11,28 | 11,46 | 10,90 | 10,90 | -3,54% | 17.721,00 |
| 08.05.2026 | 11,78 | 11,80 | 11,20 | 11,30 | -4,24% | 21.222,00 |
| 07.05.2026 | 12,22 | 12,36 | 11,80 | 11,80 | -2,48% | 28.256,00 |
| 06.05.2026 | 12,16 | 12,24 | 11,88 | 12,10 | 0,50% | 8.768,00 |
| 05.05.2026 | 11,90 | 12,40 | 11,90 | 12,04 | 0,50% | 14.448,00 |
| 04.05.2026 | 12,60 | 12,60 | 11,86 | 11,98 | -2,92% | 17.148,00 |
| 30.04.2026 | 12,78 | 12,78 | 12,20 | 12,34 | -2,06% | 5.628,00 |
| 29.04.2026 | 12,80 | 12,98 | 12,52 | 12,60 | -0,32% | 6.125,00 |
| 28.04.2026 | 13,10 | 13,10 | 12,40 | 12,64 | -2,62% | 11.827,00 |
| 27.04.2026 | 12,64 | 13,12 | 12,56 | 12,98 | 3,02% | 38.393,00 |
| 24.04.2026 | 12,70 | 12,76 | 12,50 | 12,60 | -0,16% | 16.278,00 |
| 23.04.2026 | 12,66 | 12,68 | 12,28 | 12,62 | -0,63% | 12.908,00 |
| 22.04.2026 | 12,00 | 12,76 | 11,86 | 12,70 | 7,81% | 26.481,00 |
| 21.04.2026 | 11,46 | 12,00 | 11,46 | 11,78 | 2,79% | 8.676,00 |
| 20.04.2026 | 11,28 | 11,46 | 11,18 | 11,46 | -0,69% | 6.961,00 |
| 17.04.2026 | 11,00 | 11,56 | 10,96 | 11,54 | 5,87% | 8.912,00 |
| 16.04.2026 | 11,28 | 11,28 | 10,80 | 10,90 | -1,80% | 13.542,00 |
| 15.04.2026 | 11,24 | 11,34 | 11,10 | 11,10 | 0,00% | 1.954,00 |
| 14.04.2026 | 11,16 | 11,26 | 11,10 | 11,10 | -0,36% | 3.771,00 |
| 13.04.2026 | 10,92 | 11,16 | 10,92 | 11,14 | 2,20% | 1.444,00 |
| 10.04.2026 | 11,22 | 11,36 | 10,90 | 10,90 | -3,02% | 44.727,00 |
| 09.04.2026 | 11,36 | 11,52 | 11,22 | 11,24 | -1,92% | 4.383,00 |
| 08.04.2026 | 11,32 | 11,64 | 11,30 | 11,46 | 2,32% | 8.401,00 |
| 07.04.2026 | 11,02 | 11,50 | 10,92 | 11,20 | 1,36% | 27.727,00 |
| 02.04.2026 | 11,35 | 11,40 | 11,05 | 11,05 | -3,07% | 5.907,00 |
| 01.04.2026 | 11,40 | 11,60 | 11,15 | 11,40 | 0,88% | 11.433,00 |
| 31.03.2026 | 11,45 | 11,55 | 11,05 | 11,30 | 0,89% | 8.678,00 |
| 30.03.2026 | 11,20 | 11,50 | 11,20 | 11,20 | 0,00% | 4.860,00 |
| 27.03.2026 | 11,55 | 11,60 | 11,20 | 11,20 | -3,03% | 9.660,00 |
| 26.03.2026 | 11,10 | 11,75 | 11,10 | 11,55 | 3,13% | 13.436,00 |
| 25.03.2026 | 10,80 | 11,45 | 10,80 | 11,20 | 2,75% | 19.086,00 |
| 24.03.2026 | 11,10 | 11,35 | 10,60 | 10,90 | -2,68% | 20.343,00 |
| 23.03.2026 | 10,50 | 11,35 | 10,50 | 11,20 | -1,75% | 23.879,00 |
| 20.03.2026 | 11,65 | 11,80 | 11,25 | 11,40 | -1,72% | 3.116,00 |
| 19.03.2026 | 11,90 | 12,00 | 11,50 | 11,60 | -2,11% | 6.634,00 |
| 18.03.2026 | 12,00 | 12,05 | 11,85 | 11,85 | 0,42% | 4.759,00 |
| 17.03.2026 | 11,60 | 12,20 | 11,50 | 11,80 | 2,16% | 34.763,00 |
| 16.03.2026 | 12,20 | 12,30 | 11,55 | 11,55 | -5,33% | 32.899,00 |
| 13.03.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -2,79% | 4.289,00 |
| 12.03.2026 | 12,80 | 12,80 | 12,55 | 12,55 | -2,71% | 1.550,00 |
| 11.03.2026 | 12,50 | 13,05 | 12,25 | 12,90 | 3,20% | 18.962,00 |
| 10.03.2026 | 12,55 | 12,75 | 12,25 | 12,50 | -0,40% | 14.184,00 |
| 09.03.2026 | 12,70 | 12,70 | 12,15 | 12,55 | -4,20% | 14.473,00 |
| 06.03.2026 | 13,00 | 13,30 | 12,65 | 13,10 | 1,16% | 8.494,00 |
| 05.03.2026 | 12,80 | 13,15 | 12,80 | 12,95 | -0,77% | 6.428,00 |
| 04.03.2026 | 12,75 | 13,25 | 12,75 | 13,05 | 1,95% | 6.422,00 |
| 03.03.2026 | 13,35 | 13,45 | 12,55 | 12,80 | -7,25% | 43.342,00 |
| 02.03.2026 | 14,10 | 14,10 | 13,45 | 13,80 | -1,43% | 13.832,00 |
| 27.02.2026 | 14,30 | 14,30 | 13,95 | 14,00 | -1,41% | 10.478,00 |
| 26.02.2026 | 14,40 | 14,40 | 14,05 | 14,20 | -1,05% | 2.135,00 |
| 25.02.2026 | 13,95 | 14,35 | 13,95 | 14,35 | 3,61% | 8.704,00 |
| 24.02.2026 | 13,70 | 14,00 | 13,70 | 13,85 | 0,36% | 1.352,00 |
| 23.02.2026 | 13,95 | 14,25 | 13,70 | 13,80 | -1,08% | 8.419,00 |
| 20.02.2026 | 13,90 | 14,00 | 13,60 | 13,95 | -0,71% | 7.674,00 |
| 19.02.2026 | 14,45 | 14,50 | 13,50 | 14,05 | -3,10% | 20.760,00 |
| 18.02.2026 | 14,05 | 14,50 | 14,05 | 14,50 | 2,11% | 3.315,00 |
| 17.02.2026 | 14,10 | 14,20 | 13,75 | 14,20 | 2,53% | 7.062,00 |
| 16.02.2026 | 14,45 | 14,45 | 13,80 | 13,85 | -4,15% | 16.233,00 |
| 13.02.2026 | 13,80 | 14,45 | 13,80 | 14,45 | 5,47% | 14.030,00 |
| 12.02.2026 | 14,35 | 14,35 | 13,70 | 13,70 | -3,86% | 9.322,00 |
| 11.02.2026 | 14,40 | 14,40 | 13,70 | 14,25 | -0,35% | 16.033,00 |
| 10.02.2026 | 14,50 | 14,60 | 14,25 | 14,30 | -0,35% | 10.850,00 |
| 09.02.2026 | 14,45 | 14,55 | 14,30 | 14,35 | -0,35% | 8.631,00 |
| 06.02.2026 | 13,85 | 14,45 | 13,60 | 14,40 | 5,11% | 23.386,00 |
| 05.02.2026 | 13,85 | 14,20 | 13,50 | 13,70 | -1,79% | 23.566,00 |
| 04.02.2026 | 14,60 | 14,60 | 13,85 | 13,95 | -4,78% | 35.674,00 |
| 03.02.2026 | 14,15 | 15,10 | 14,10 | 14,65 | 4,64% | 24.942,00 |
| 02.02.2026 | 14,30 | 14,30 | 13,60 | 14,00 | -2,78% | 22.594,00 |
| 30.01.2026 | 14,55 | 14,95 | 13,95 | 14,40 | -1,03% | 22.457,00 |
| 29.01.2026 | 15,50 | 15,50 | 14,30 | 14,55 | -7,91% | 79.613,00 |
| 28.01.2026 | 15,75 | 15,80 | 15,55 | 15,80 | -0,63% | 5.122,00 |
| 27.01.2026 | 15,85 | 15,90 | 15,25 | 15,90 | 0,32% | 11.926,00 |
| 26.01.2026 | 15,60 | 16,10 | 15,55 | 15,85 | 1,93% | 50.796,00 |
| 23.01.2026 | 13,90 | 15,55 | 13,90 | 15,55 | 11,87% | 63.589,00 |
| 22.01.2026 | 14,20 | 14,20 | 13,65 | 13,90 | -1,77% | 4.921,00 |
| 21.01.2026 | 14,40 | 14,40 | 13,80 | 14,15 | -1,05% | 10.666,00 |
| 20.01.2026 | 14,00 | 14,50 | 13,55 | 14,30 | 0,70% | 18.562,00 |
| 19.01.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 1,79% | 5.651,00 |
| 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 |