14,375€
4,55%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 14,30 | 14,35 | 14,23 | 14,30 | 4,00% | 200,00 |
| 06.02.2026 | 13,73 | 13,75 | 13,70 | 13,75 | -2,31% | - |
| 05.02.2026 | 14,08 | 14,08 | 13,98 | 14,08 | -4,41% | - |
| 04.02.2026 | 14,63 | 14,73 | 14,63 | 14,73 | 1,20% | - |
| 03.02.2026 | 14,13 | 14,70 | 14,08 | 14,55 | 2,83% | 3.792,00 |
| 02.02.2026 | 14,28 | 14,43 | 13,60 | 14,15 | -2,75% | 7.131,00 |
| 30.01.2026 | 14,63 | 14,63 | 14,55 | 14,55 | -1,69% | - |
| 29.01.2026 | 15,70 | 15,83 | 14,63 | 14,80 | -6,48% | 35,00 |
| 27.01.2026 | 15,83 | 15,85 | 15,83 | 15,83 | 2,10% | - |
| 26.01.2026 | 15,48 | 15,50 | 15,45 | 15,50 | 5,08% | 9,00 |
| 23.01.2026 | 13,93 | 14,85 | 13,83 | 14,75 | 4,98% | 1.231,00 |
| 22.01.2026 | 14,08 | 14,08 | 14,05 | 14,05 | 0,00% | - |
| 21.01.2026 | 14,33 | 14,43 | 13,78 | 14,05 | -1,23% | 100,00 |
| 20.01.2026 | 14,28 | 14,28 | 14,18 | 14,23 | 2,52% | - |
| 19.01.2026 | 13,65 | 13,90 | 13,65 | 13,88 | 0,00% | 36,00 |
| 16.01.2026 | 14,08 | 14,38 | 13,65 | 13,88 | -3,31% | 207,00 |
| 15.01.2026 | 14,35 | 14,38 | 14,35 | 14,35 | 1,59% | - |
| 14.01.2026 | 14,13 | 14,13 | 14,08 | 14,13 | 0,36% | 170,00 |
| 13.01.2026 | 13,88 | 14,60 | 13,83 | 14,08 | 1,44% | 322,00 |
| 12.01.2026 | 14,03 | 14,18 | 13,88 | 13,88 | 1,28% | 22,00 |
| 09.01.2026 | 13,73 | 13,73 | 13,70 | 13,70 | -0,72% | - |
| 08.01.2026 | 13,83 | 13,83 | 13,78 | 13,80 | 2,03% | - |
| 07.01.2026 | 13,23 | 13,60 | 13,05 | 13,53 | 1,31% | - |
| 06.01.2026 | 13,33 | 13,38 | 13,30 | 13,35 | 0,75% | - |
| 05.01.2026 | 12,83 | 13,45 | 12,78 | 13,25 | 1,73% | 200,00 |
| 02.01.2026 | 13,00 | 13,03 | 13,00 | 13,03 | -1,33% | - |
| 30.12.2025 | 13,13 | 13,25 | 13,10 | 13,20 | 0,38% | - |
| 29.12.2025 | 13,25 | 13,30 | 13,10 | 13,15 | 0,96% | - |
| 23.12.2025 | 13,00 | 13,03 | 13,00 | 13,03 | -2,62% | - |
| 22.12.2025 | 13,33 | 13,38 | 13,33 | 13,38 | 0,56% | - |
| 19.12.2025 | 13,28 | 13,33 | 13,28 | 13,30 | -1,85% | - |
| 18.12.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 1,50% | - |
| 17.12.2025 | 14,00 | 14,73 | 13,28 | 13,35 | -6,48% | 17.980,00 |
| 16.12.2025 | 14,18 | 14,28 | 14,18 | 14,28 | -3,55% | - |
| 15.12.2025 | 14,50 | 14,83 | 14,50 | 14,80 | 4,96% | - |
| 12.12.2025 | 14,13 | 14,18 | 14,10 | 14,10 | 2,36% | - |
| 11.12.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,00% | - |
| 10.12.2025 | 13,83 | 13,88 | 13,78 | 13,78 | 1,66% | 50,00 |
| 09.12.2025 | 13,58 | 13,60 | 13,55 | 13,55 | -0,73% | - |
| 08.12.2025 | 13,68 | 13,68 | 13,65 | 13,65 | 0,00% | - |
| 05.12.2025 | 13,38 | 13,73 | 13,30 | 13,65 | -2,15% | - |
| 04.12.2025 | 13,83 | 13,95 | 13,80 | 13,95 | 8,98% | - |
| 03.12.2025 | 12,63 | 12,83 | 12,50 | 12,80 | -0,97% | - |
| 02.12.2025 | 13,10 | 13,10 | 12,93 | 12,93 | 1,77% | - |
| 01.12.2025 | 13,65 | 14,03 | 12,53 | 12,70 | -6,96% | 578,00 |
| 28.11.2025 | 10,38 | 13,90 | 10,33 | 13,65 | 32,20% | 23.079,00 |
| 27.11.2025 | 10,40 | 10,58 | 10,08 | 10,33 | -2,36% | 1.117,00 |
| 26.11.2025 | 10,98 | 11,35 | 10,43 | 10,58 | -4,51% | 173,00 |
| 25.11.2025 | 11,10 | 11,10 | 11,05 | 11,08 | -2,85% | - |
| 24.11.2025 | 11,48 | 11,50 | 11,40 | 11,40 | -5,39% | - |
| 21.11.2025 | 12,03 | 12,05 | 12,00 | 12,05 | -3,79% | - |
| 20.11.2025 | 12,55 | 12,55 | 12,53 | 12,53 | -3,28% | - |
| 19.11.2025 | 12,98 | 12,98 | 12,93 | 12,95 | 0,00% | - |
| 18.11.2025 | 12,98 | 12,98 | 12,93 | 12,95 | -0,96% | - |
| 17.11.2025 | 13,08 | 13,10 | 13,05 | 13,08 | 3,77% | 2.250,00 |
| 14.11.2025 | 12,63 | 12,63 | 12,60 | 12,60 | -4,73% | - |
| 13.11.2025 | 13,55 | 13,60 | 13,05 | 13,23 | 3,52% | - |
| 12.11.2025 | 12,78 | 12,78 | 12,75 | 12,78 | -4,84% | - |
| 11.11.2025 | 13,23 | 14,08 | 13,23 | 13,43 | 1,51% | - |
| 10.11.2025 | 14,00 | 14,03 | 12,85 | 13,23 | -3,64% | 67,00 |
| 07.11.2025 | 13,73 | 13,73 | 13,70 | 13,73 | -1,96% | - |
| 06.11.2025 | 14,03 | 14,03 | 14,00 | 14,00 | 2,38% | - |
| 05.11.2025 | 13,65 | 13,70 | 13,48 | 13,68 | -1,62% | 100,00 |
| 04.11.2025 | 13,93 | 13,93 | 13,90 | 13,90 | 1,83% | - |
| 03.11.2025 | 13,85 | 13,85 | 13,35 | 13,65 | -3,36% | - |
| 31.10.2025 | 14,13 | 14,13 | 14,08 | 14,13 | -0,53% | - |
| 30.10.2025 | 14,43 | 14,48 | 14,03 | 14,20 | -1,56% | 295,00 |
| 29.10.2025 | 14,48 | 14,55 | 14,33 | 14,43 | -0,69% | - |
| 28.10.2025 | 14,63 | 14,70 | 14,45 | 14,53 | -0,51% | 1.236,00 |
| 27.10.2025 | 14,78 | 14,93 | 14,45 | 14,60 | -1,18% | - |
| 24.10.2025 | 14,75 | 14,80 | 14,75 | 14,78 | 0,85% | - |
| 20.10.2025 | 14,60 | 14,93 | 14,58 | 14,65 | -1,01% | 150,00 |
| 17.10.2025 | 14,75 | 14,80 | 14,75 | 14,80 | -1,33% | - |
| 15.10.2025 | 14,95 | 15,00 | 14,95 | 15,00 | 1,01% | - |
| 14.10.2025 | 14,43 | 15,38 | 14,33 | 14,85 | 4,76% | 385,00 |
| 13.10.2025 | 15,15 | 15,73 | 14,13 | 14,18 | -8,10% | 21.582,00 |
| 10.10.2025 | 15,30 | 15,63 | 15,30 | 15,43 | 1,82% | 575,00 |
| 09.10.2025 | 15,15 | 15,15 | 15,10 | 15,15 | 0,17% | - |
| 08.10.2025 | 15,40 | 15,65 | 15,05 | 15,13 | -6,35% | 1.450,00 |
| 07.10.2025 | 16,33 | 16,33 | 16,15 | 16,15 | -0,46% | - |
| 06.10.2025 | 15,13 | 16,70 | 15,05 | 16,23 | 9,63% | 20.019,00 |
| 03.10.2025 | 14,65 | 14,93 | 14,65 | 14,80 | 6,47% | 192,00 |
| 02.10.2025 | 13,73 | 13,98 | 13,73 | 13,90 | 2,58% | 156,00 |
| 01.10.2025 | 13,45 | 13,58 | 13,45 | 13,55 | 2,46% | - |
| 30.09.2025 | 13,20 | 13,23 | 13,18 | 13,23 | 4,34% | - |
| 29.09.2025 | 12,65 | 12,68 | 12,65 | 12,68 | 2,01% | - |
| 25.09.2025 | 12,25 | 12,43 | 12,20 | 12,43 | 0,00% | - |
| 24.09.2025 | 12,40 | 12,43 | 12,33 | 12,43 | -2,36% | - |
| 23.09.2025 | 12,73 | 12,75 | 12,73 | 12,73 | -2,86% | - |
| 22.09.2025 | 13,10 | 13,10 | 12,85 | 13,10 | -2,96% | - |
| 19.09.2025 | 13,53 | 13,53 | 13,50 | 13,50 | 3,05% | - |
| 18.09.2025 | 13,15 | 13,25 | 13,10 | 13,10 | 1,16% | - |
| 17.09.2025 | 13,13 | 13,23 | 12,70 | 12,95 | -4,60% | 100,00 |
| 16.09.2025 | 13,55 | 13,58 | 13,55 | 13,58 | -0,18% | - |
| 15.09.2025 | 13,65 | 13,65 | 13,35 | 13,60 | 5,43% | - |
| 12.09.2025 | 12,93 | 12,93 | 12,90 | 12,90 | 1,38% | - |
| 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 |