2,990€
5,47%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,84 | 3,02 | 2,82 | 2,99 | 5,47% | 13.710,00 |
| 05.06.2025 | 2,74 | 2,85 | 2,73 | 2,84 | 3,37% | 16.500,00 |
| 04.06.2025 | 2,68 | 2,75 | 2,68 | 2,74 | 2,33% | 1.000,00 |
| 03.06.2025 | 2,67 | 2,69 | 2,62 | 2,68 | 0,28% | 1.900,00 |
| 02.06.2025 | 2,69 | 2,69 | 2,60 | 2,67 | -0,74% | 5.352,00 |
| 30.05.2025 | 2,70 | 2,71 | 2,62 | 2,69 | -0,09% | 7.070,00 |
| 29.05.2025 | 2,75 | 2,78 | 2,66 | 2,70 | -1,64% | 10.500,00 |
| 28.05.2025 | 2,78 | 2,82 | 2,69 | 2,74 | -1,35% | 4.200,00 |
| 27.05.2025 | 2,72 | 2,79 | 2,70 | 2,78 | 1,46% | 600,00 |
| 26.05.2025 | 2,77 | 2,80 | 2,71 | 2,74 | 0,18% | 3.550,00 |
| 23.05.2025 | 2,80 | 2,82 | 2,67 | 2,73 | -2,32% | 4.995,00 |
| 22.05.2025 | 2,85 | 2,85 | 2,76 | 2,80 | -1,67% | 11.869,00 |
| 21.05.2025 | 2,95 | 2,96 | 2,82 | 2,85 | -3,64% | 47.877,00 |
| 20.05.2025 | 2,99 | 3,02 | 2,91 | 2,95 | -1,34% | 2.350,00 |
| 19.05.2025 | 3,17 | 3,28 | 2,93 | 2,99 | -5,97% | 24.708,00 |
| 16.05.2025 | 3,14 | 3,22 | 3,09 | 3,18 | 1,52% | 900,00 |
| 15.05.2025 | 3,29 | 3,32 | 3,06 | 3,14 | -4,35% | 8.370,00 |
| 14.05.2025 | 3,39 | 3,40 | 3,26 | 3,28 | -3,32% | 3.755,00 |
| 13.05.2025 | 3,34 | 3,40 | 3,31 | 3,39 | 1,57% | 800,00 |
| 12.05.2025 | 3,15 | 3,35 | 3,15 | 3,34 | 6,04% | 4.231,00 |
| 09.05.2025 | 3,15 | 3,24 | 3,13 | 3,15 | -0,16% | 6.500,00 |
| 08.05.2025 | 3,16 | 3,20 | 3,13 | 3,15 | 0,32% | 6.600,00 |
| 07.05.2025 | 3,14 | 3,17 | 3,10 | 3,14 | 0,00% | - |
| 06.05.2025 | 3,15 | 3,18 | 3,05 | 3,14 | -0,16% | 5.200,00 |
| 05.05.2025 | 3,15 | 3,19 | 3,09 | 3,15 | 0,00% | 1.000,00 |
| 02.05.2025 | 3,20 | 3,20 | 3,11 | 3,15 | -0,55% | 6.077,00 |
| 30.04.2025 | 3,09 | 3,19 | 3,09 | 3,17 | 2,18% | 750,00 |
| 29.04.2025 | 3,20 | 3,23 | 3,08 | 3,10 | -3,28% | 6.250,00 |
| 28.04.2025 | 3,26 | 3,31 | 3,09 | 3,20 | -1,61% | 2.300,00 |
| 25.04.2025 | 3,26 | 3,31 | 3,22 | 3,26 | 0,08% | 1.820,00 |
| 24.04.2025 | 3,27 | 3,29 | 3,14 | 3,25 | -0,38% | - |
| 23.04.2025 | 3,33 | 3,33 | 3,19 | 3,27 | -0,15% | 18.280,00 |
| 22.04.2025 | 3,56 | 3,71 | 3,16 | 3,27 | -8,60% | 8.415,00 |
| 17.04.2025 | 3,51 | 3,63 | 3,48 | 3,58 | 3,17% | 22.478,00 |
| 16.04.2025 | 3,35 | 3,52 | 3,34 | 3,47 | 2,82% | 150,00 |
| 15.04.2025 | 3,27 | 3,42 | 3,26 | 3,37 | 3,13% | 8.574,00 |
| 14.04.2025 | 3,07 | 3,28 | 3,07 | 3,27 | 6,51% | 46.750,00 |
| 11.04.2025 | 3,08 | 3,17 | 3,03 | 3,07 | -0,32% | 63.720,00 |
| 10.04.2025 | 3,07 | 3,13 | 3,00 | 3,08 | -1,12% | 1.300,00 |
| 09.04.2025 | 2,91 | 3,13 | 2,81 | 3,12 | 5,95% | 11.360,00 |
| 08.04.2025 | 2,90 | 3,09 | 2,86 | 2,94 | 1,64% | 200,00 |
| 07.04.2025 | 2,91 | 2,96 | 2,61 | 2,89 | -0,57% | 1.955,00 |
| 04.04.2025 | 3,18 | 3,20 | 2,89 | 2,91 | -8,46% | 1.748,00 |
| 03.04.2025 | 3,28 | 3,30 | 3,16 | 3,18 | -3,64% | 650,00 |
| 02.04.2025 | 3,37 | 3,41 | 3,25 | 3,30 | -2,25% | 3.450,00 |
| 01.04.2025 | 3,34 | 3,42 | 3,25 | 3,37 | 1,08% | 3.015,00 |
| 31.03.2025 | 3,33 | 3,35 | 3,26 | 3,34 | 0,39% | 1.950,00 |
| 28.03.2025 | 3,47 | 3,49 | 3,32 | 3,33 | -4,29% | 500,00 |
| 27.03.2025 | 3,45 | 3,53 | 3,43 | 3,47 | 0,40% | 17.490,00 |
| 26.03.2025 | 3,38 | 3,53 | 3,35 | 3,46 | 2,43% | 4.200,00 |
| 25.03.2025 | 3,32 | 3,39 | 3,31 | 3,38 | 1,62% | 4.000,00 |
| 24.03.2025 | 3,37 | 3,48 | 3,32 | 3,32 | -1,13% | - |
| 21.03.2025 | 3,41 | 3,45 | 3,32 | 3,36 | -1,75% | - |
| 20.03.2025 | 3,47 | 3,50 | 3,38 | 3,42 | -1,35% | - |
| 19.03.2025 | 3,48 | 3,48 | 3,31 | 3,47 | -0,20% | 2.500,00 |
| 18.03.2025 | 3,37 | 3,55 | 3,23 | 3,48 | 3,21% | 460,00 |
| 17.03.2025 | 3,30 | 3,38 | 3,25 | 3,37 | 1,94% | - |
| 14.03.2025 | 3,20 | 3,37 | 3,19 | 3,30 | 3,70% | 4.500,00 |
| 13.03.2025 | 3,26 | 3,26 | 3,15 | 3,19 | -2,12% | 2.550,00 |
| 12.03.2025 | 3,31 | 3,43 | 3,25 | 3,26 | -1,66% | 1.960,00 |
| 11.03.2025 | 3,48 | 3,52 | 3,29 | 3,31 | -4,72% | 2.200,00 |
| 10.03.2025 | 3,52 | 3,56 | 3,39 | 3,47 | -1,42% | - |
| 07.03.2025 | 3,52 | 3,57 | 3,49 | 3,52 | 0,17% | 7.750,00 |
| 06.03.2025 | 3,34 | 3,57 | 3,33 | 3,52 | 5,61% | 5.607,00 |
| 05.03.2025 | 3,07 | 3,39 | 3,05 | 3,33 | 8,71% | 16.805,00 |
| 04.03.2025 | 3,14 | 3,19 | 3,01 | 3,06 | -2,36% | 4.265,00 |
| 03.03.2025 | 3,11 | 3,24 | 3,10 | 3,14 | 1,19% | 2.710,00 |
| 28.02.2025 | 3,10 | 3,14 | 3,06 | 3,10 | -0,48% | 2.505,00 |
| 27.02.2025 | 3,08 | 3,17 | 3,07 | 3,12 | 1,30% | 2.000,00 |
| 26.02.2025 | 3,13 | 3,19 | 3,07 | 3,08 | -1,54% | 5.230,00 |
| 25.02.2025 | 3,18 | 3,20 | 3,09 | 3,12 | -1,73% | - |
| 24.02.2025 | 3,16 | 3,21 | 3,14 | 3,18 | 1,76% | 1.000,00 |
| 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 |