9,955€
-1,58%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 10,06 | 10,08 | 10,06 | 10,06 | -0,54% | - |
| 16.06.2026 | 9,24 | 10,12 | 9,23 | 10,12 | 8,41% | 635,00 |
| 15.06.2026 | 9,51 | 9,53 | 9,33 | 9,33 | 1,47% | - |
| 12.06.2026 | 9,18 | 9,24 | 9,15 | 9,20 | -1,50% | 25,00 |
| 11.06.2026 | 9,32 | 9,34 | 9,32 | 9,34 | 0,59% | - |
| 10.06.2026 | 9,17 | 9,40 | 9,17 | 9,28 | -0,27% | - |
| 09.06.2026 | 9,19 | 9,33 | 9,17 | 9,31 | 2,42% | - |
| 08.06.2026 | 9,66 | 9,66 | 9,03 | 9,09 | -11,71% | 3.555,00 |
| 05.06.2026 | 10,13 | 10,51 | 10,11 | 10,29 | 0,78% | 139,00 |
| 04.06.2026 | 10,26 | 10,26 | 10,21 | 10,21 | 0,94% | - |
| 03.06.2026 | 10,09 | 10,12 | 10,07 | 10,12 | 1,05% | - |
| 02.06.2026 | 10,21 | 10,25 | 9,90 | 10,01 | -3,56% | 2.790,00 |
| 01.06.2026 | 10,32 | 10,63 | 10,32 | 10,38 | 1,96% | 254,00 |
| 29.05.2026 | 10,39 | 10,39 | 10,17 | 10,18 | -2,21% | 147,00 |
| 28.05.2026 | 10,41 | 10,41 | 10,39 | 10,41 | -1,23% | - |
| 27.05.2026 | 10,61 | 10,66 | 10,47 | 10,54 | -1,22% | - |
| 26.05.2026 | 10,72 | 10,72 | 10,66 | 10,67 | -0,47% | - |
| 25.05.2026 | 10,90 | 10,90 | 10,56 | 10,72 | -0,74% | - |
| 22.05.2026 | 10,80 | 10,82 | 10,80 | 10,80 | 1,41% | - |
| 21.05.2026 | 10,96 | 11,04 | 10,61 | 10,65 | -2,92% | - |
| 20.05.2026 | 11,01 | 11,01 | 10,95 | 10,97 | 0,83% | - |
| 19.05.2026 | 10,79 | 10,88 | 10,75 | 10,88 | 1,30% | - |
| 18.05.2026 | 10,61 | 10,76 | 10,59 | 10,74 | -3,59% | 265,00 |
| 15.05.2026 | 11,12 | 11,21 | 11,11 | 11,14 | 3,92% | - |
| 14.05.2026 | 10,72 | 10,72 | 10,70 | 10,72 | 0,28% | - |
| 13.05.2026 | 10,60 | 10,73 | 10,25 | 10,69 | -2,91% | 6,00 |
| 12.05.2026 | 10,98 | 11,03 | 10,98 | 11,01 | 0,36% | - |
| 11.05.2026 | 11,30 | 11,43 | 10,84 | 10,97 | -7,19% | 245,00 |
| 08.05.2026 | 11,81 | 11,82 | 11,80 | 11,82 | -1,83% | - |
| 07.05.2026 | 12,06 | 12,06 | 12,04 | 12,04 | 0,58% | - |
| 06.05.2026 | 12,04 | 12,12 | 11,97 | 11,97 | -1,89% | - |
| 05.05.2026 | 12,00 | 12,23 | 11,92 | 12,20 | -0,25% | - |
| 04.05.2026 | 12,42 | 12,46 | 12,20 | 12,23 | -2,16% | - |
| 30.04.2026 | 12,56 | 12,56 | 12,47 | 12,50 | 0,48% | - |
| 29.04.2026 | 12,64 | 12,68 | 12,32 | 12,44 | -2,43% | - |
| 28.04.2026 | 12,97 | 13,19 | 12,75 | 12,75 | 1,84% | - |
| 27.04.2026 | 12,51 | 12,53 | 12,50 | 12,52 | -0,95% | - |
| 24.04.2026 | 12,63 | 12,66 | 12,63 | 12,64 | 0,32% | - |
| 23.04.2026 | 12,58 | 12,60 | 12,57 | 12,60 | 5,97% | - |
| 22.04.2026 | 11,79 | 11,89 | 11,79 | 11,89 | 0,85% | - |
| 21.04.2026 | 11,48 | 12,11 | 11,44 | 11,79 | 6,70% | 383,00 |
| 20.04.2026 | 11,45 | 11,45 | 11,00 | 11,05 | -1,34% | - |
| 17.04.2026 | 10,93 | 11,41 | 10,76 | 11,20 | 2,94% | - |
| 16.04.2026 | 11,13 | 11,22 | 10,85 | 10,88 | -3,55% | - |
| 15.04.2026 | 11,20 | 11,28 | 11,20 | 11,28 | 1,26% | - |
| 14.04.2026 | 11,14 | 11,16 | 11,14 | 11,14 | 3,72% | - |
| 13.04.2026 | 10,75 | 10,76 | 10,74 | 10,74 | -4,45% | - |
| 10.04.2026 | 11,25 | 11,26 | 11,24 | 11,24 | -1,40% | - |
| 09.04.2026 | 11,46 | 11,46 | 11,40 | 11,40 | 0,80% | - |
| 08.04.2026 | 11,18 | 11,40 | 11,18 | 11,31 | 1,71% | - |
| 07.04.2026 | 11,17 | 11,17 | 11,11 | 11,12 | -0,71% | - |
| 02.04.2026 | 11,20 | 11,48 | 11,08 | 11,20 | -1,32% | - |
| 01.04.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 0,89% | - |
| 31.03.2026 | 11,18 | 11,25 | 11,18 | 11,25 | 0,22% | - |
| 30.03.2026 | 11,25 | 11,25 | 11,23 | 11,23 | -3,23% | 5,00 |
| 27.03.2026 | 11,58 | 11,60 | 11,55 | 11,60 | 4,98% | - |
| 26.03.2026 | 11,20 | 11,20 | 11,05 | 11,05 | -2,21% | - |
| 25.03.2026 | 10,85 | 11,35 | 10,75 | 11,30 | 2,03% | - |
| 24.03.2026 | 10,98 | 11,08 | 10,98 | 11,08 | -1,12% | - |
| 23.03.2026 | 11,28 | 11,28 | 11,20 | 11,20 | -3,66% | - |
| 20.03.2026 | 11,68 | 11,68 | 11,63 | 11,63 | -1,69% | - |
| 19.03.2026 | 11,80 | 11,88 | 11,80 | 11,83 | -0,42% | - |
| 18.03.2026 | 11,80 | 11,90 | 11,80 | 11,88 | 1,93% | 7,00 |
| 17.03.2026 | 11,63 | 11,68 | 11,63 | 11,65 | -2,31% | - |
| 16.03.2026 | 12,30 | 12,38 | 11,83 | 11,93 | -5,92% | 153,00 |
| 13.03.2026 | 12,65 | 12,70 | 12,65 | 12,68 | -1,74% | - |
| 12.03.2026 | 12,85 | 12,90 | 12,65 | 12,90 | 2,79% | - |
| 11.03.2026 | 12,53 | 12,60 | 12,53 | 12,55 | 0,60% | - |
| 10.03.2026 | 12,43 | 12,48 | 12,43 | 12,48 | 1,01% | - |
| 09.03.2026 | 13,08 | 13,08 | 12,30 | 12,35 | -4,82% | - |
| 06.03.2026 | 13,05 | 13,05 | 12,98 | 12,98 | 0,19% | - |
| 05.03.2026 | 13,08 | 13,08 | 12,95 | 12,95 | 0,19% | - |
| 04.03.2026 | 12,70 | 12,93 | 12,63 | 12,93 | -5,48% | - |
| 03.03.2026 | 13,68 | 13,70 | 13,65 | 13,68 | -3,70% | - |
| 02.03.2026 | 14,13 | 14,20 | 14,03 | 14,20 | -0,35% | - |
| 27.02.2026 | 14,08 | 14,28 | 13,88 | 14,25 | 0,18% | 16,00 |
| 26.02.2026 | 14,25 | 14,25 | 14,20 | 14,23 | -0,18% | - |
| 25.02.2026 | 14,25 | 14,40 | 13,93 | 14,25 | 3,26% | 35,00 |
| 24.02.2026 | 13,78 | 13,83 | 13,75 | 13,80 | -1,08% | - |
| 23.02.2026 | 13,98 | 13,98 | 13,83 | 13,95 | 1,09% | - |
| 20.02.2026 | 14,08 | 14,13 | 13,60 | 13,80 | -1,78% | 100,00 |
| 19.02.2026 | 14,40 | 14,48 | 13,58 | 14,05 | -1,58% | 70,00 |
| 18.02.2026 | 14,18 | 14,28 | 14,05 | 14,28 | 2,88% | - |
| 17.02.2026 | 13,83 | 13,88 | 13,83 | 13,88 | -6,09% | - |
| 16.02.2026 | 14,43 | 14,95 | 14,43 | 14,78 | 6,49% | - |
| 13.02.2026 | 13,93 | 13,93 | 13,88 | 13,88 | -2,12% | - |
| 12.02.2026 | 14,25 | 14,35 | 13,70 | 14,18 | -1,22% | 400,00 |
| 11.02.2026 | 14,35 | 14,35 | 14,30 | 14,35 | -0,17% | - |
| 10.02.2026 | 14,33 | 14,38 | 14,30 | 14,38 | 0,35% | 100,00 |
| 09.02.2026 | 14,30 | 14,35 | 14,23 | 14,33 | 4,18% | 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 | -6,03% | 35,00 |
| 28.01.2026 | 15,85 | 15,85 | 15,55 | 15,75 | -0,47% | 103,00 |
| 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 |