12,350€
-4,26%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 12,70 | 12,73 | 12,68 | 12,73 | -1,36% | - |
| 09.09.2025 | 13,15 | 13,15 | 12,73 | 12,90 | 9,79% | - |
| 08.09.2025 | 11,73 | 11,75 | 11,73 | 11,75 | 0,43% | - |
| 05.09.2025 | 11,90 | 11,95 | 11,28 | 11,70 | -1,47% | 889,00 |
| 04.09.2025 | 12,00 | 12,05 | 11,68 | 11,88 | -0,84% | - |
| 03.09.2025 | 11,85 | 12,08 | 11,85 | 11,98 | -0,42% | - |
| 02.09.2025 | 12,28 | 12,28 | 11,80 | 12,03 | -2,04% | - |
| 01.09.2025 | 12,15 | 12,28 | 12,03 | 12,28 | 1,03% | 600,00 |
| 29.08.2025 | 11,93 | 12,30 | 11,83 | 12,15 | 1,67% | 2.995,00 |
| 28.08.2025 | 12,25 | 12,28 | 11,65 | 11,95 | -2,45% | 100,00 |
| 27.08.2025 | 12,50 | 12,60 | 11,90 | 12,25 | -1,80% | - |
| 26.08.2025 | 12,88 | 13,25 | 12,40 | 12,48 | -2,92% | - |
| 25.08.2025 | 12,58 | 13,20 | 12,20 | 12,85 | 1,98% | 60,00 |
| 22.08.2025 | 12,08 | 13,05 | 12,00 | 12,60 | 4,13% | - |
| 21.08.2025 | 11,30 | 12,25 | 11,30 | 12,10 | 6,61% | 332,00 |
| 20.08.2025 | 11,25 | 11,63 | 10,95 | 11,35 | 0,89% | 187,00 |
| 19.08.2025 | 11,05 | 11,63 | 10,70 | 11,25 | 1,81% | - |
| 18.08.2025 | 11,15 | 11,25 | 10,80 | 11,05 | -1,12% | 184,00 |
| 15.08.2025 | 11,25 | 11,38 | 10,95 | 11,18 | -0,67% | 1.278,00 |
| 14.08.2025 | 11,50 | 11,73 | 11,20 | 11,25 | -2,60% | 100,00 |
| 13.08.2025 | 11,65 | 11,85 | 11,45 | 11,55 | -0,86% | - |
| 12.08.2025 | 12,08 | 12,20 | 11,45 | 11,65 | -2,92% | 6,00 |
| 11.08.2025 | 11,90 | 12,25 | 11,75 | 12,00 | 0,84% | 1,00 |
| 08.08.2025 | 11,95 | 12,30 | 11,85 | 11,90 | -0,42% | 500,00 |
| 07.08.2025 | 12,30 | 12,35 | 11,95 | 11,95 | -2,85% | 3.322,00 |
| 06.08.2025 | 11,25 | 12,45 | 10,90 | 12,30 | 10,07% | 1.235,00 |
| 05.08.2025 | 11,48 | 11,65 | 10,50 | 11,18 | -2,40% | 6.195,00 |
| 04.08.2025 | 11,90 | 11,95 | 11,28 | 11,45 | -3,98% | 275,00 |
| 01.08.2025 | 12,65 | 12,68 | 11,68 | 11,93 | -5,36% | 2.360,00 |
| 31.07.2025 | 12,75 | 12,78 | 12,33 | 12,60 | -1,37% | 2.547,00 |
| 30.07.2025 | 12,50 | 12,98 | 12,48 | 12,78 | 2,20% | 448,00 |
| 29.07.2025 | 12,65 | 13,10 | 12,50 | 12,50 | -0,99% | 291,00 |
| 28.07.2025 | 13,23 | 13,38 | 12,35 | 12,63 | -4,36% | 257,00 |
| 25.07.2025 | 13,40 | 13,53 | 13,20 | 13,20 | -1,86% | - |
| 24.07.2025 | 13,70 | 13,73 | 13,15 | 13,45 | -1,47% | 513,00 |
| 23.07.2025 | 13,30 | 13,95 | 13,03 | 13,65 | 2,25% | 374,00 |
| 22.07.2025 | 13,45 | 13,58 | 13,30 | 13,35 | 0,38% | 700,00 |
| 21.07.2025 | 13,60 | 13,60 | 13,10 | 13,30 | -2,56% | 2.554,00 |
| 18.07.2025 | 13,60 | 13,95 | 13,43 | 13,65 | 0,55% | 403,00 |
| 17.07.2025 | 14,00 | 14,05 | 13,40 | 13,58 | -3,21% | 380,00 |
| 16.07.2025 | 14,63 | 14,65 | 13,90 | 14,03 | -3,94% | 220,00 |
| 15.07.2025 | 13,85 | 14,75 | 13,83 | 14,60 | 5,42% | 1.264,00 |
| 14.07.2025 | 13,68 | 13,85 | 0,00 | 13,85 | 0,00% | 497,00 |
| 11.07.2025 | 14,25 | 14,25 | 13,70 | 13,85 | -2,98% | 5.990,00 |
| 10.07.2025 | 14,35 | 14,40 | 14,08 | 14,28 | -0,87% | 205,00 |
| 09.07.2025 | 14,85 | 14,98 | 14,18 | 14,40 | -3,03% | 732,00 |
| 08.07.2025 | 14,90 | 15,20 | 14,75 | 14,85 | 0,00% | 1.505,00 |
| 07.07.2025 | 15,25 | 15,80 | 0,00 | 14,85 | -2,46% | 1.558,00 |
| 04.07.2025 | 14,40 | 15,33 | 14,35 | 15,23 | 5,73% | 1.237,00 |
| 03.07.2025 | 14,08 | 14,53 | 13,98 | 14,40 | 1,77% | 500,00 |
| 02.07.2025 | 14,35 | 14,43 | 14,08 | 14,15 | -1,57% | 187,00 |
| 01.07.2025 | 14,60 | 14,68 | 14,28 | 14,38 | -1,37% | - |
| 30.06.2025 | 14,15 | 14,63 | 13,80 | 14,58 | 3,00% | - |
| 27.06.2025 | 14,88 | 14,93 | 13,88 | 14,15 | -4,71% | - |
| 26.06.2025 | 14,30 | 14,98 | 14,28 | 14,85 | 3,85% | - |
| 25.06.2025 | 13,50 | 14,50 | 13,45 | 14,30 | 6,12% | - |
| 24.06.2025 | 13,48 | 13,83 | 13,38 | 13,48 | 0,94% | 850,00 |
| 23.06.2025 | 13,40 | 13,95 | 13,18 | 13,35 | -0,93% | 2.494,00 |
| 20.06.2025 | 14,03 | 14,13 | 13,13 | 13,48 | -3,75% | 595,00 |
| 19.06.2025 | 13,35 | 14,18 | 13,28 | 14,00 | 4,87% | 3.183,00 |
| 18.06.2025 | 14,00 | 14,15 | 12,95 | 13,35 | -4,47% | 800,00 |
| 17.06.2025 | 13,95 | 14,13 | 13,90 | 13,98 | 0,00% | - |
| 16.06.2025 | 13,88 | 14,13 | 13,88 | 13,98 | 0,72% | 820,00 |
| 13.06.2025 | 14,15 | 14,28 | 13,83 | 13,88 | -1,77% | 2.365,00 |
| 12.06.2025 | 14,28 | 14,40 | 14,03 | 14,13 | -0,70% | 488,00 |
| 11.06.2025 | 12,95 | 14,48 | 11,95 | 14,23 | 9,42% | 7.544,00 |
| 10.06.2025 | 13,58 | 13,73 | 12,80 | 13,00 | -4,59% | 967,00 |
| 09.06.2025 | 13,33 | 13,98 | 13,28 | 13,63 | 2,25% | 1.252,00 |
| 06.06.2025 | 13,95 | 14,23 | 13,33 | 13,33 | -4,82% | 1.360,00 |
| 05.06.2025 | 13,70 | 14,30 | 13,23 | 14,00 | 2,19% | 120,00 |
| 04.06.2025 | 13,65 | 14,13 | 13,33 | 13,70 | 0,37% | 2.587,00 |
| 03.06.2025 | 15,00 | 15,03 | 13,53 | 13,65 | -9,30% | 4.162,00 |
| 02.06.2025 | 14,53 | 15,10 | 14,43 | 15,05 | 3,79% | 4.908,00 |
| 30.05.2025 | 14,30 | 14,65 | 14,30 | 14,50 | 1,40% | - |
| 29.05.2025 | 14,15 | 14,80 | 14,10 | 14,30 | 1,06% | - |
| 28.05.2025 | 14,75 | 15,18 | 14,05 | 14,15 | -4,07% | 1.844,00 |
| 27.05.2025 | 14,43 | 15,05 | 14,08 | 14,75 | 2,25% | 445,00 |
| 26.05.2025 | 14,45 | 14,50 | 13,80 | 14,43 | 1,58% | 120,00 |
| 23.05.2025 | 13,90 | 14,28 | 13,68 | 14,20 | 2,34% | 1.161,00 |
| 22.05.2025 | 14,53 | 14,55 | 13,40 | 13,88 | -4,48% | 7.866,00 |
| 21.05.2025 | 14,95 | 15,03 | 14,18 | 14,53 | -2,84% | 2.790,00 |
| 20.05.2025 | 15,60 | 15,75 | 14,80 | 14,95 | -4,17% | 2.858,00 |
| 19.05.2025 | 15,35 | 15,80 | 15,10 | 15,60 | 1,30% | 2.009,00 |
| 16.05.2025 | 15,60 | 15,73 | 15,25 | 15,40 | -0,65% | 2.376,00 |
| 15.05.2025 | 14,43 | 15,70 | 14,35 | 15,50 | 7,64% | 2.088,00 |
| 14.05.2025 | 14,48 | 14,85 | 14,38 | 14,40 | -0,35% | 200,00 |
| 13.05.2025 | 14,23 | 14,68 | 14,03 | 14,45 | 1,58% | 622,00 |
| 12.05.2025 | 14,65 | 14,90 | 13,80 | 14,23 | -2,90% | 6.000,00 |
| 09.05.2025 | 15,63 | 15,73 | 14,30 | 14,65 | -6,24% | 1.307,00 |
| 08.05.2025 | 15,80 | 15,85 | 14,88 | 15,63 | -0,32% | 1.154,00 |
| 07.05.2025 | 15,70 | 16,20 | 15,50 | 15,68 | -0,16% | 1.903,00 |
| 06.05.2025 | 15,35 | 16,55 | 14,70 | 15,70 | 2,28% | 8.686,00 |
| 05.05.2025 | 13,80 | 15,85 | 13,08 | 15,35 | 11,23% | 11.323,00 |
| 02.05.2025 | 13,85 | 13,95 | 13,43 | 13,80 | 1,10% | 15,00 |
| 30.04.2025 | 12,95 | 13,85 | 12,85 | 13,65 | 4,80% | 3.228,00 |
| 29.04.2025 | 14,00 | 14,15 | 12,85 | 13,03 | -6,96% | 7.010,00 |
| 28.04.2025 | 14,50 | 14,68 | 13,70 | 14,00 | -3,45% | 2.450,00 |
| 25.04.2025 | 14,13 | 15,18 | 13,93 | 14,50 | 2,65% | 5.119,00 |
| 24.04.2025 | 15,48 | 16,05 | 13,55 | 14,13 | -7,68% | 9.253,00 |
| 23.04.2025 | 16,13 | 18,08 | 14,63 | 15,30 | -3,16% | 26.498,00 |