3,122€
-2,16%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,19 | 3,25 | 3,12 | 3,12 | -2,10% | 165,00 |
| 20.02.2025 | 3,12 | 3,28 | 3,12 | 3,19 | 2,08% | 3.750,00 |
| 19.02.2025 | 3,25 | 3,25 | 3,12 | 3,13 | -3,76% | - |
| 18.02.2025 | 3,26 | 3,28 | 3,22 | 3,25 | -0,40% | 130,00 |
| 17.02.2025 | 3,25 | 3,26 | 3,19 | 3,26 | 0,34% | 1.350,00 |
| 14.02.2025 | 3,29 | 3,34 | 3,23 | 3,25 | -1,34% | 1.800,00 |
| 13.02.2025 | 3,31 | 3,38 | 3,24 | 3,29 | -0,45% | 2.170,00 |
| 12.02.2025 | 3,22 | 3,36 | 3,22 | 3,31 | 2,76% | 8.101,00 |
| 11.02.2025 | 3,17 | 3,28 | 3,08 | 3,22 | 1,64% | 12.032,00 |
| 10.02.2025 | 3,14 | 3,19 | 3,11 | 3,17 | 0,51% | 1.000,00 |
| 07.02.2025 | 3,30 | 3,33 | 3,13 | 3,15 | -4,72% | 950,00 |
| 06.02.2025 | 3,41 | 3,46 | 3,24 | 3,31 | -3,05% | 24.087,00 |
| 05.02.2025 | 3,04 | 3,54 | 3,02 | 3,41 | 12,02% | 31.133,00 |
| 04.02.2025 | 2,99 | 3,07 | 2,98 | 3,05 | 1,80% | 270,00 |
| 03.02.2025 | 2,97 | 3,03 | 2,92 | 2,99 | 0,54% | 1.600,00 |
| 31.01.2025 | 3,04 | 3,05 | 2,91 | 2,98 | -2,04% | 6.575,00 |
| 30.01.2025 | 2,92 | 3,08 | 2,92 | 3,04 | 3,97% | 1.660,00 |
| 29.01.2025 | 2,95 | 2,97 | 2,88 | 2,92 | -0,88% | 2.261,00 |
| 28.01.2025 | 2,75 | 3,00 | 2,75 | 2,95 | 7,28% | 6.678,00 |
| 27.01.2025 | 2,75 | 2,81 | 2,73 | 2,75 | -0,07% | 6.380,00 |
| 24.01.2025 | 2,65 | 2,77 | 2,64 | 2,75 | 4,36% | 24.193,00 |
| 23.01.2025 | 2,58 | 2,66 | 2,45 | 2,64 | 2,13% | 6.820,00 |
| 22.01.2025 | 2,58 | 2,59 | 2,54 | 2,58 | 0,08% | 2.713,00 |
| 21.01.2025 | 2,54 | 2,58 | 2,51 | 2,58 | 1,58% | 2.900,00 |
| 20.01.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 0,95% | 5.660,00 |
| 17.01.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,48% | 3.000,00 |
| 16.01.2025 | 2,51 | 2,53 | 2,48 | 2,50 | -0,48% | 2.580,00 |
| 15.01.2025 | 2,38 | 2,52 | 2,38 | 2,51 | 5,36% | 800,00 |
| 14.01.2025 | 2,39 | 2,49 | 2,37 | 2,39 | -0,50% | 1.254,00 |
| 13.01.2025 | 2,42 | 2,45 | 2,38 | 2,40 | -0,66% | 420,00 |
| 10.01.2025 | 2,51 | 2,51 | 2,41 | 2,41 | -3,82% | - |
| 09.01.2025 | 2,48 | 2,53 | 2,45 | 2,51 | 1,09% | 4.900,00 |
| 08.01.2025 | 2,52 | 2,54 | 2,47 | 2,48 | -1,47% | 300,00 |
| 07.01.2025 | 2,54 | 2,58 | 2,51 | 2,52 | -0,59% | 6.157,00 |
| 06.01.2025 | 2,60 | 2,63 | 2,53 | 2,54 | -2,54% | 4.000,00 |
| 03.01.2025 | 2,64 | 2,65 | 2,55 | 2,60 | -1,40% | 40.135,00 |
| 02.01.2025 | 2,62 | 2,66 | 2,59 | 2,64 | 0,53% | 660,00 |
| 30.12.2024 | 2,64 | 2,65 | 2,60 | 2,62 | -0,30% | 3.850,00 |
| 27.12.2024 | 2,59 | 2,67 | 2,56 | 2,63 | 1,78% | 4.308,00 |
| 23.12.2024 | 2,61 | 2,62 | 2,51 | 2,59 | -1,03% | 17.250,00 |
| 20.12.2024 | 2,67 | 2,68 | 2,49 | 2,61 | -2,46% | 10.413,00 |
| 19.12.2024 | 2,57 | 2,77 | 2,56 | 2,68 | 4,28% | 31.472,00 |
| 18.12.2024 | 2,98 | 3,29 | 2,56 | 2,57 | -13,94% | 54.954,00 |
| 17.12.2024 | 3,04 | 3,05 | 2,96 | 2,99 | -1,81% | 16.416,00 |
| 16.12.2024 | 3,04 | 3,07 | 2,99 | 3,04 | 0,07% | 525,00 |
| 13.12.2024 | 3,17 | 3,19 | 3,00 | 3,04 | -4,16% | 3.201,00 |
| 12.12.2024 | 3,17 | 3,18 | 3,11 | 3,17 | 0,09% | 200,00 |
| 11.12.2024 | 3,17 | 3,18 | 3,04 | 3,17 | -0,16% | 1.081,00 |
| 10.12.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 1,05% | 65,00 |
| 09.12.2024 | 3,13 | 3,16 | 3,11 | 3,14 | 0,32% | - |
| 06.12.2024 | 3,14 | 3,21 | 3,13 | 3,13 | -0,22% | 3.130,00 |
| 05.12.2024 | 3,18 | 3,18 | 3,11 | 3,14 | -1,32% | 3.200,00 |
| 04.12.2024 | 3,09 | 3,18 | 3,08 | 3,18 | 2,78% | 1.700,00 |
| 03.12.2024 | 3,14 | 3,15 | 3,07 | 3,09 | -1,43% | 2.030,00 |
| 02.12.2024 | 3,20 | 3,20 | 3,11 | 3,14 | -2,33% | 1.439,00 |
| 29.11.2024 | 3,15 | 3,24 | 3,15 | 3,21 | 1,71% | 4.570,00 |
| 28.11.2024 | 3,04 | 3,21 | 3,03 | 3,16 | 3,81% | 3.115,00 |
| 27.11.2024 | 3,00 | 3,07 | 2,97 | 3,04 | 1,54% | - |
| 26.11.2024 | 3,07 | 3,09 | 2,99 | 3,00 | -2,73% | 2.600,00 |
| 25.11.2024 | 3,01 | 3,09 | 3,01 | 3,08 | 2,33% | 1.010,00 |
| 22.11.2024 | 2,97 | 3,02 | 2,92 | 3,01 | 1,48% | - |
| 21.11.2024 | 2,99 | 3,00 | 2,91 | 2,97 | -0,77% | - |
| 20.11.2024 | 2,99 | 3,03 | 2,95 | 2,99 | 0,20% | - |
| 19.11.2024 | 3,08 | 3,10 | 2,93 | 2,98 | -2,74% | - |
| 18.11.2024 | 2,94 | 3,08 | 2,93 | 3,07 | 4,32% | 1.350,00 |
| 15.11.2024 | 2,98 | 2,99 | 2,90 | 2,94 | -1,47% | 50,00 |
| 14.11.2024 | 2,95 | 3,04 | 2,94 | 2,98 | 1,08% | 3.100,00 |
| 13.11.2024 | 3,00 | 3,03 | 2,95 | 2,95 | -1,93% | 1.250,00 |
| 12.11.2024 | 3,05 | 3,08 | 2,99 | 3,01 | -1,51% | 210,00 |
| 11.11.2024 | 3,00 | 3,09 | 3,00 | 3,06 | 2,07% | 2.145,00 |
| 08.11.2024 | 2,97 | 3,04 | 2,94 | 2,99 | 0,81% | - |
| 07.11.2024 | 2,89 | 2,98 | 2,87 | 2,97 | 2,59% | 5.500,00 |
| 06.11.2024 | 3,00 | 3,05 | 2,85 | 2,90 | -4,08% | 800,00 |
| 05.11.2024 | 2,96 | 3,05 | 2,96 | 3,02 | 1,89% | - |
| 04.11.2024 | 2,98 | 3,04 | 2,95 | 2,96 | -0,70% | 2.900,00 |
| 01.11.2024 | 2,97 | 3,05 | 2,90 | 2,98 | 0,51% | - |
| 31.10.2024 | 2,94 | 2,97 | 2,90 | 2,97 | 1,09% | - |
| 30.10.2024 | 3,01 | 3,02 | 2,92 | 2,94 | -2,59% | 1.000,00 |
| 29.10.2024 | 2,95 | 3,07 | 2,95 | 3,01 | 2,10% | 10,00 |
| 28.10.2024 | 2,98 | 3,06 | 2,88 | 2,95 | -1,07% | 7.980,00 |
| 25.10.2024 | 2,96 | 3,07 | 2,93 | 2,98 | 0,54% | 3.600,00 |
| 24.10.2024 | 3,00 | 3,02 | 2,96 | 2,97 | -1,07% | 1.583,00 |
| 23.10.2024 | 3,11 | 3,11 | 2,98 | 3,00 | -3,47% | - |
| 22.10.2024 | 3,09 | 3,12 | 3,03 | 3,11 | 0,81% | 12.258,00 |
| 21.10.2024 | 3,12 | 3,16 | 3,07 | 3,08 | -1,28% | - |
| 18.10.2024 | 3,14 | 3,17 | 3,12 | 3,12 | -0,83% | 164,00 |
| 17.10.2024 | 3,17 | 3,18 | 3,13 | 3,15 | -0,54% | 3.240,00 |
| 16.10.2024 | 3,16 | 3,18 | 3,08 | 3,17 | 0,19% | 4.000,00 |
| 15.10.2024 | 3,18 | 3,18 | 3,10 | 3,16 | -0,32% | 5.750,00 |
| 14.10.2024 | 3,07 | 3,17 | 3,06 | 3,17 | 3,49% | 3.422,00 |
| 11.10.2024 | 3,19 | 3,19 | 3,05 | 3,06 | -3,98% | 100,00 |
| 10.10.2024 | 3,17 | 3,19 | 3,13 | 3,19 | 0,76% | 1.850,00 |
| 09.10.2024 | 3,17 | 3,18 | 3,12 | 3,17 | -0,19% | 200,00 |
| 08.10.2024 | 3,09 | 3,17 | 3,07 | 3,17 | 2,75% | 500,00 |
| 07.10.2024 | 3,19 | 3,19 | 3,03 | 3,09 | -3,08% | 1.111,00 |
| 04.10.2024 | 3,14 | 3,19 | 3,14 | 3,19 | 1,43% | 900,00 |
| 03.10.2024 | 3,15 | 3,19 | 3,12 | 3,14 | -1,13% | 5.000,00 |
| 02.10.2024 | 3,20 | 3,23 | 3,12 | 3,18 | -0,81% | 1.500,00 |
| 01.10.2024 | 3,26 | 3,30 | 3,14 | 3,20 | -1,90% | 3.370,00 |
| 30.09.2024 | 3,29 | 3,32 | 3,23 | 3,26 | -0,73% | 2.150,00 |