14,650€
-6,24%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 12,50 | 16,35 | 12,50 | 15,80 | 25,40% | 36.362,00 |
| 17.04.2025 | 13,08 | 13,40 | 12,53 | 12,60 | -3,45% | 11.343,00 |
| 16.04.2025 | 15,18 | 16,88 | 12,43 | 13,05 | -14,71% | 51.950,00 |
| 15.04.2025 | 12,30 | 15,45 | 11,98 | 15,30 | 25,67% | 26.199,00 |
| 14.04.2025 | 9,86 | 12,43 | 9,86 | 12,18 | 23,48% | 13.015,00 |
| 11.04.2025 | 9,62 | 10,30 | 9,55 | 9,86 | 0,82% | 1.752,00 |
| 10.04.2025 | 9,67 | 10,10 | 9,28 | 9,78 | 1,56% | 2.002,00 |
| 09.04.2025 | 9,30 | 9,86 | 9,23 | 9,63 | 3,55% | 4.471,00 |
| 08.04.2025 | 8,23 | 9,56 | 8,04 | 9,30 | 13,00% | 5.709,00 |
| 07.04.2025 | 7,91 | 8,92 | 7,14 | 8,23 | 4,51% | 3.831,00 |
| 04.04.2025 | 8,45 | 8,55 | 7,75 | 7,88 | -6,80% | 7.657,00 |
| 03.04.2025 | 8,45 | 8,50 | 8,05 | 8,45 | 0,00% | 3.390,00 |
| 02.04.2025 | 8,48 | 8,85 | 8,33 | 8,45 | -1,17% | 1.717,00 |
| 01.04.2025 | 8,95 | 8,98 | 8,33 | 8,55 | -4,47% | 3.326,00 |
| 31.03.2025 | 8,73 | 9,18 | 8,45 | 8,95 | 2,29% | 3.040,00 |
| 28.03.2025 | 9,50 | 9,58 | 8,65 | 8,75 | -7,89% | 5.685,00 |
| 27.03.2025 | 9,55 | 9,55 | 9,25 | 9,50 | -0,52% | - |
| 26.03.2025 | 9,03 | 9,75 | 8,95 | 9,55 | 5,82% | 3.411,00 |
| 25.03.2025 | 9,38 | 9,58 | 8,68 | 9,03 | -3,99% | 2.700,00 |
| 24.03.2025 | 9,80 | 10,18 | 9,28 | 9,40 | -3,09% | 4.268,00 |
| 21.03.2025 | 9,38 | 10,03 | 9,25 | 9,70 | 3,19% | 862,00 |
| 20.03.2025 | 10,20 | 10,35 | 9,23 | 9,40 | -7,39% | 2.040,00 |
| 19.03.2025 | 10,70 | 10,95 | 10,05 | 10,15 | -5,14% | 2.919,00 |
| 18.03.2025 | 10,95 | 11,05 | 10,35 | 10,70 | -2,28% | 11.590,00 |
| 17.03.2025 | 9,40 | 11,20 | 9,33 | 10,95 | 17,74% | 13.968,00 |
| 14.03.2025 | 9,28 | 9,53 | 8,78 | 9,30 | 1,36% | 2.313,00 |
| 13.03.2025 | 8,98 | 9,60 | 8,73 | 9,18 | 2,23% | 10.495,00 |
| 12.03.2025 | 9,28 | 9,33 | 8,75 | 8,98 | -2,97% | 2.999,00 |
| 11.03.2025 | 8,25 | 9,28 | 8,20 | 9,25 | 12,80% | 7.058,00 |
| 10.03.2025 | 9,30 | 9,40 | 8,08 | 8,20 | -11,83% | 14.609,00 |
| 07.03.2025 | 9,38 | 10,20 | 9,20 | 9,30 | -0,53% | 15.954,00 |
| 06.03.2025 | 8,40 | 9,80 | 8,35 | 9,35 | 11,31% | 7.996,00 |
| 05.03.2025 | 7,20 | 8,88 | 7,15 | 8,40 | 16,67% | 4.369,00 |
| 04.03.2025 | 7,40 | 7,70 | 7,05 | 7,20 | -2,70% | 7.304,00 |
| 03.03.2025 | 7,43 | 7,95 | 7,23 | 7,40 | 2,78% | 11.296,00 |
| 28.02.2025 | 7,13 | 7,28 | 7,05 | 7,20 | 0,35% | 2.860,00 |
| 27.02.2025 | 7,13 | 7,33 | 6,75 | 7,18 | 0,70% | 6.243,00 |
| 26.02.2025 | 7,15 | 7,23 | 7,05 | 7,13 | -0,35% | 3.781,00 |
| 25.02.2025 | 7,10 | 7,40 | 7,00 | 7,15 | 1,06% | 6.527,00 |
| 24.02.2025 | 7,15 | 7,15 | 7,03 | 7,08 | 0,35% | 4.606,00 |
| 21.02.2025 | 7,03 | 7,08 | 6,90 | 7,05 | 0,36% | 1.186,00 |
| 20.02.2025 | 6,68 | 7,20 | 6,63 | 7,03 | 5,24% | 11.023,00 |
| 19.02.2025 | 6,93 | 6,95 | 6,65 | 6,68 | -3,61% | 5.857,00 |
| 18.02.2025 | 6,65 | 6,95 | 6,63 | 6,93 | 4,53% | 2.370,00 |
| 17.02.2025 | 6,28 | 6,73 | 6,20 | 6,63 | 5,58% | 13.004,00 |
| 14.02.2025 | 6,03 | 6,33 | 5,95 | 6,28 | 4,58% | 1.065,00 |
| 13.02.2025 | 6,18 | 6,25 | 5,98 | 6,00 | -2,83% | 900,00 |
| 12.02.2025 | 6,15 | 6,30 | 6,08 | 6,18 | 0,82% | 600,00 |
| 11.02.2025 | 5,98 | 6,18 | 5,98 | 6,13 | 2,51% | 300,00 |
| 10.02.2025 | 5,98 | 6,03 | 5,90 | 5,98 | -0,42% | 347,00 |
| 07.02.2025 | 5,58 | 6,00 | 5,55 | 6,00 | 5,73% | 1.260,00 |
| 06.02.2025 | 5,95 | 6,05 | 5,68 | 5,68 | -4,62% | 2.650,00 |
| 05.02.2025 | 6,05 | 6,10 | 5,93 | 5,95 | -1,65% | 500,00 |
| 04.02.2025 | 6,18 | 6,18 | 5,93 | 6,05 | -2,02% | 33,00 |
| 03.02.2025 | 6,25 | 6,30 | 5,98 | 6,18 | -1,20% | 1.319,00 |
| 31.01.2025 | 6,28 | 6,30 | 6,00 | 6,25 | 0,81% | 927,00 |
| 30.01.2025 | 6,10 | 6,23 | 5,95 | 6,20 | 1,64% | 1.860,00 |
| 29.01.2025 | 6,13 | 6,15 | 6,05 | 6,10 | -0,41% | 2.000,00 |
| 28.01.2025 | 6,08 | 6,25 | 6,00 | 6,13 | 0,41% | 260,00 |
| 27.01.2025 | 6,25 | 6,30 | 5,93 | 6,10 | -2,40% | 3.395,00 |
| 24.01.2025 | 5,95 | 6,38 | 5,93 | 6,25 | 5,04% | 5.795,00 |
| 23.01.2025 | 6,03 | 6,15 | 5,90 | 5,95 | -0,83% | 2.185,00 |
| 22.01.2025 | 6,03 | 6,08 | 5,90 | 6,00 | -0,41% | - |
| 21.01.2025 | 6,00 | 6,13 | 5,90 | 6,03 | 0,00% | 900,00 |
| 20.01.2025 | 6,08 | 6,13 | 5,98 | 6,03 | -0,82% | 250,00 |
| 17.01.2025 | 6,18 | 6,25 | 6,05 | 6,08 | -1,62% | 23,00 |
| 16.01.2025 | 6,15 | 6,25 | 6,10 | 6,18 | 0,00% | 200,00 |
| 15.01.2025 | 6,20 | 6,38 | 6,10 | 6,18 | -0,40% | - |
| 14.01.2025 | 6,15 | 6,33 | 6,05 | 6,20 | 0,81% | - |
| 13.01.2025 | 6,05 | 6,30 | 6,00 | 6,15 | 1,65% | - |
| 10.01.2025 | 6,00 | 6,20 | 5,95 | 6,05 | 0,83% | - |
| 09.01.2025 | 6,05 | 6,20 | 5,98 | 6,00 | -0,83% | - |
| 08.01.2025 | 6,03 | 6,08 | 5,93 | 6,05 | 0,83% | 2.290,00 |
| 07.01.2025 | 5,98 | 6,18 | 5,85 | 6,00 | 1,27% | 2.800,00 |
| 06.01.2025 | 5,93 | 5,95 | 5,83 | 5,93 | 0,00% | - |
| 03.01.2025 | 5,95 | 5,95 | 5,83 | 5,93 | 0,42% | - |
| 02.01.2025 | 5,78 | 5,95 | 5,73 | 5,90 | 2,16% | - |
| 30.12.2024 | 5,80 | 5,90 | 5,75 | 5,78 | -0,43% | 100,00 |
| 27.12.2024 | 5,90 | 6,05 | 5,58 | 5,80 | -1,28% | - |
| 23.12.2024 | 5,83 | 5,95 | 5,83 | 5,88 | 0,86% | - |
| 20.12.2024 | 5,85 | 6,03 | 5,50 | 5,83 | -1,27% | 3.031,00 |
| 19.12.2024 | 6,00 | 6,03 | 5,83 | 5,90 | -1,67% | 2.150,00 |
| 18.12.2024 | 5,75 | 6,10 | 5,75 | 6,00 | 4,35% | 3.800,00 |
| 17.12.2024 | 5,98 | 6,05 | 5,75 | 5,75 | -3,77% | 500,00 |
| 16.12.2024 | 6,38 | 6,45 | 5,95 | 5,98 | -6,27% | 3.675,00 |
| 13.12.2024 | 6,35 | 6,43 | 6,28 | 6,38 | 0,39% | 850,00 |
| 12.12.2024 | 6,48 | 6,55 | 6,20 | 6,35 | -1,93% | 1.195,00 |
| 11.12.2024 | 6,60 | 6,68 | 6,40 | 6,48 | -1,89% | 1.125,00 |