9,560€
-2,00%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,88 | 9,92 | 9,67 | 9,76 | -0,05% | 500,00 |
| 28.09.2026 | 9,37 | 9,97 | 9,29 | 9,76 | 3,61% | 1.385,00 |
| 25.09.2026 | 9,53 | 9,58 | 9,40 | 9,42 | 0,32% | 200,00 |
| 24.09.2026 | 9,84 | 9,89 | 9,39 | 9,39 | -5,39% | 11,00 |
| 23.09.2026 | 9,92 | 9,93 | 9,92 | 9,93 | 1,17% | - |
| 22.09.2026 | 9,84 | 9,86 | 9,79 | 9,81 | -1,11% | - |
| 21.09.2026 | 9,94 | 9,97 | 9,83 | 9,92 | 0,40% | - |
| 18.09.2026 | 9,96 | 9,98 | 9,84 | 9,88 | -0,35% | - |
| 17.09.2026 | 9,90 | 10,00 | 9,81 | 9,92 | 0,00% | - |
| 16.09.2026 | 9,99 | 10,05 | 9,83 | 9,92 | -0,20% | 1.240,00 |
| 15.09.2026 | 9,86 | 9,94 | 9,84 | 9,94 | -5,20% | - |
| 14.09.2026 | 10,43 | 10,49 | 10,43 | 10,48 | 0,38% | - |
| 11.09.2026 | 10,49 | 10,57 | 10,44 | 10,44 | -0,85% | - |
| 10.09.2026 | 10,58 | 10,58 | 10,53 | 10,53 | -1,40% | - |
| 09.09.2026 | 10,68 | 10,68 | 10,67 | 10,68 | -1,75% | - |
| 08.09.2026 | 10,90 | 10,90 | 10,86 | 10,87 | -0,18% | - |
| 07.09.2026 | 10,94 | 11,66 | 10,70 | 10,89 | 1,59% | 400,00 |
| 04.09.2026 | 10,72 | 10,72 | 10,70 | 10,72 | -1,65% | - |
| 03.09.2026 | 10,90 | 10,90 | 10,87 | 10,90 | -0,18% | - |
| 02.09.2026 | 11,00 | 11,00 | 10,90 | 10,92 | 0,18% | - |
| 01.09.2026 | 11,10 | 11,26 | 10,88 | 10,90 | -0,37% | 450,00 |
| 31.08.2026 | 10,88 | 10,94 | 10,85 | 10,94 | 0,64% | - |
| 28.08.2026 | 10,54 | 11,01 | 10,54 | 10,87 | 1,02% | - |
| 27.08.2026 | 10,86 | 10,89 | 10,50 | 10,76 | 0,56% | - |
| 26.08.2026 | 10,70 | 10,76 | 10,69 | 10,70 | 0,28% | - |
| 25.08.2026 | 10,60 | 10,76 | 10,55 | 10,67 | 0,00% | - |
| 24.08.2026 | 10,66 | 10,67 | 10,65 | 10,67 | -0,47% | - |
| 21.08.2026 | 10,60 | 10,79 | 10,58 | 10,72 | 2,29% | 300,00 |
| 20.08.2026 | 10,42 | 10,49 | 10,42 | 10,48 | -0,57% | - |
| 19.08.2026 | 10,38 | 10,61 | 10,35 | 10,54 | -0,57% | - |
| 18.08.2026 | 10,60 | 10,69 | 10,54 | 10,60 | -0,09% | - |
| 17.08.2026 | 10,62 | 10,76 | 10,53 | 10,61 | -1,03% | 30,00 |
| 14.08.2026 | 10,80 | 10,91 | 10,65 | 10,72 | -1,38% | 100,00 |
| 13.08.2026 | 10,89 | 10,92 | 10,87 | 10,87 | 1,87% | - |
| 12.08.2026 | 10,64 | 10,67 | 10,64 | 10,67 | 0,38% | 10,00 |
| 11.08.2026 | 10,66 | 10,81 | 10,55 | 10,63 | -0,37% | 250,00 |
| 10.08.2026 | 10,54 | 10,69 | 10,53 | 10,67 | 2,11% | - |
| 07.08.2026 | 10,40 | 10,45 | 10,40 | 10,45 | 0,10% | - |
| 06.08.2026 | 10,42 | 10,45 | 10,42 | 10,44 | -0,57% | - |
| 05.08.2026 | 10,52 | 10,54 | 10,50 | 10,50 | 1,45% | - |
| 04.08.2026 | 10,36 | 10,40 | 10,35 | 10,35 | -2,54% | - |
| 03.08.2026 | 10,58 | 10,76 | 10,58 | 10,62 | -0,28% | - |
| 31.07.2026 | 10,64 | 10,66 | 10,64 | 10,65 | 0,00% | - |
| 30.07.2026 | 10,58 | 10,65 | 10,46 | 10,65 | -1,66% | 200,00 |
| 29.07.2026 | 10,74 | 10,83 | 10,74 | 10,83 | 2,85% | - |
| 28.07.2026 | 10,48 | 10,53 | 10,48 | 10,53 | -1,40% | - |
| 27.07.2026 | 10,68 | 10,69 | 10,68 | 10,68 | 0,56% | - |
| 24.07.2026 | 10,60 | 10,62 | 10,59 | 10,62 | -1,76% | - |
| 23.07.2026 | 10,87 | 10,87 | 10,81 | 10,81 | 0,19% | - |
| 22.07.2026 | 10,77 | 10,86 | 10,64 | 10,79 | 0,19% | - |
| 21.07.2026 | 10,69 | 10,79 | 10,69 | 10,77 | 0,28% | - |
| 20.07.2026 | 10,76 | 10,76 | 10,72 | 10,74 | 0,00% | - |
| 17.07.2026 | 10,58 | 10,74 | 10,56 | 10,74 | 4,47% | - |
| 16.07.2026 | 10,29 | 10,32 | 10,25 | 10,28 | 4,90% | - |
| 15.07.2026 | 10,00 | 10,02 | 9,75 | 9,80 | -2,24% | - |
| 14.07.2026 | 9,84 | 10,18 | 9,84 | 10,03 | 0,91% | - |
| 13.07.2026 | 9,89 | 9,94 | 9,65 | 9,94 | 3,54% | - |
| 10.07.2026 | 9,67 | 9,69 | 9,60 | 9,60 | 2,95% | - |
| 09.07.2026 | 9,32 | 9,36 | 9,31 | 9,32 | 1,08% | - |
| 08.07.2026 | 9,24 | 9,24 | 9,22 | 9,22 | -0,86% | - |
| 07.07.2026 | 9,30 | 9,30 | 9,24 | 9,30 | -0,59% | - |
| 06.07.2026 | 9,36 | 9,36 | 9,34 | 9,36 | 0,05% | - |
| 03.07.2026 | 9,28 | 9,58 | 9,25 | 9,35 | 1,74% | - |
| 02.07.2026 | 9,19 | 9,24 | 9,16 | 9,19 | -0,54% | - |
| 01.07.2026 | 9,21 | 9,24 | 9,21 | 9,24 | -0,65% | - |
| 30.06.2026 | 9,02 | 9,43 | 9,02 | 9,30 | 4,09% | 290,00 |
| 29.06.2026 | 8,92 | 9,00 | 8,79 | 8,94 | -2,77% | - |
| 26.06.2026 | 9,19 | 9,19 | 9,05 | 9,19 | -0,38% | - |
| 25.06.2026 | 9,22 | 9,29 | 9,22 | 9,23 | -0,11% | - |
| 24.06.2026 | 9,27 | 9,39 | 9,16 | 9,24 | -1,70% | 1.000,00 |
| 23.06.2026 | 9,21 | 9,44 | 9,21 | 9,40 | 1,29% | 100,00 |
| 22.06.2026 | 9,42 | 9,52 | 9,23 | 9,28 | -1,80% | 262,00 |
| 19.06.2026 | 9,53 | 9,53 | 9,45 | 9,45 | -2,43% | - |
| 18.06.2026 | 9,97 | 9,99 | 9,61 | 9,68 | -3,78% | 300,00 |
| 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 |