11,200€
4,38%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,03 | 12,45 | 11,99 | 12,05 | 0,50% | 1.145,00 |
| 04.05.2026 | 12,24 | 12,53 | 11,68 | 11,99 | -3,07% | 6.969,00 |
| 30.04.2026 | 12,56 | 12,57 | 12,18 | 12,37 | -1,90% | 10.735,00 |
| 29.04.2026 | 12,45 | 12,89 | 12,45 | 12,61 | -0,32% | 530,00 |
| 28.04.2026 | 13,00 | 13,18 | 12,46 | 12,65 | -2,62% | 1.205,00 |
| 27.04.2026 | 12,57 | 13,14 | 12,54 | 12,99 | 3,01% | 3.975,00 |
| 24.04.2026 | 12,50 | 12,75 | 12,50 | 12,61 | -0,16% | - |
| 23.04.2026 | 12,68 | 12,68 | 12,31 | 12,63 | -0,55% | 10.252,00 |
| 22.04.2026 | 11,80 | 12,99 | 11,79 | 12,70 | 7,81% | 5.581,00 |
| 21.04.2026 | 11,38 | 12,05 | 11,38 | 11,78 | 2,70% | 2.028,00 |
| 20.04.2026 | 11,20 | 11,59 | 11,01 | 11,47 | -0,69% | 4.747,00 |
| 17.04.2026 | 10,91 | 11,55 | 10,91 | 11,55 | 5,87% | 4.050,00 |
| 16.04.2026 | 11,08 | 11,22 | 10,85 | 10,91 | -1,80% | 877,00 |
| 15.04.2026 | 11,28 | 11,31 | 11,10 | 11,11 | 0,09% | 6.916,00 |
| 14.04.2026 | 11,16 | 11,38 | 11,08 | 11,10 | -0,36% | 1.326,00 |
| 13.04.2026 | 10,79 | 11,15 | 10,79 | 11,14 | 2,11% | 2.208,00 |
| 10.04.2026 | 11,20 | 11,47 | 10,90 | 10,91 | -3,02% | 8.913,00 |
| 09.04.2026 | 11,49 | 11,49 | 11,24 | 11,25 | -1,83% | 11.840,00 |
| 08.04.2026 | 11,32 | 11,75 | 11,25 | 11,46 | 2,32% | 3.754,00 |
| 07.04.2026 | 11,17 | 11,51 | 10,95 | 11,20 | 1,13% | 2.854,00 |
| 02.04.2026 | 11,40 | 11,45 | 11,05 | 11,08 | -3,06% | 2.483,00 |
| 01.04.2026 | 11,55 | 11,55 | 11,20 | 11,43 | 0,88% | 5.637,00 |
| 31.03.2026 | 11,23 | 11,53 | 11,15 | 11,33 | 0,89% | 3.383,00 |
| 30.03.2026 | 11,25 | 11,45 | 11,13 | 11,23 | 0,00% | 2.651,00 |
| 27.03.2026 | 11,53 | 11,65 | 11,20 | 11,23 | -3,02% | 1.791,00 |
| 26.03.2026 | 11,08 | 11,70 | 11,05 | 11,58 | 3,12% | 3.300,00 |
| 25.03.2026 | 10,85 | 11,55 | 10,80 | 11,23 | 2,75% | 8.140,00 |
| 24.03.2026 | 11,18 | 11,43 | 10,60 | 10,93 | -2,67% | 4.682,00 |
| 23.03.2026 | 11,35 | 11,35 | 10,43 | 11,23 | -1,54% | 3.257,00 |
| 20.03.2026 | 11,60 | 11,73 | 11,20 | 11,40 | -1,94% | 2.955,00 |
| 19.03.2026 | 11,85 | 11,93 | 11,48 | 11,63 | -2,11% | 4.353,00 |
| 18.03.2026 | 11,95 | 12,08 | 11,85 | 11,88 | 0,42% | 1.631,00 |
| 17.03.2026 | 11,60 | 12,15 | 11,55 | 11,83 | 2,16% | 2.752,00 |
| 16.03.2026 | 12,35 | 12,38 | 11,55 | 11,58 | -5,12% | 4.225,00 |
| 13.03.2026 | 12,68 | 12,78 | 12,20 | 12,20 | -2,79% | 2.585,00 |
| 12.03.2026 | 12,90 | 12,98 | 12,55 | 12,55 | -2,71% | 570,00 |
| 11.03.2026 | 12,58 | 13,08 | 12,25 | 12,90 | 2,99% | 3.464,00 |
| 10.03.2026 | 12,53 | 12,73 | 12,25 | 12,53 | -0,40% | 1.380,00 |
| 09.03.2026 | 12,93 | 12,93 | 12,20 | 12,58 | -4,19% | 3.223,00 |
| 06.03.2026 | 13,03 | 13,48 | 12,65 | 13,13 | 1,16% | 2.630,00 |
| 05.03.2026 | 13,05 | 13,20 | 12,83 | 12,98 | -0,76% | 744,00 |
| 04.03.2026 | 12,95 | 13,53 | 12,80 | 13,08 | 1,95% | 796,00 |
| 03.03.2026 | 13,80 | 13,93 | 12,50 | 12,83 | -7,23% | 11.315,00 |
| 02.03.2026 | 14,10 | 14,43 | 13,50 | 13,83 | -2,47% | 4.750,00 |
| 27.02.2026 | 14,00 | 14,25 | 13,88 | 14,18 | -0,18% | 1.605,00 |
| 26.02.2026 | 14,40 | 14,40 | 14,05 | 14,20 | -1,22% | 1.334,00 |
| 25.02.2026 | 14,25 | 14,38 | 13,95 | 14,38 | 0,35% | 10.462,00 |
| 24.02.2026 | 13,78 | 14,35 | 13,65 | 14,33 | 3,80% | 1.842,00 |
| 23.02.2026 | 13,95 | 14,28 | 13,60 | 13,80 | -1,25% | 797,00 |
| 20.02.2026 | 14,15 | 14,15 | 13,60 | 13,98 | -0,71% | 3.538,00 |
| 19.02.2026 | 14,40 | 14,45 | 13,58 | 14,08 | -3,10% | 2.011,00 |
| 18.02.2026 | 14,08 | 14,53 | 14,08 | 14,53 | 2,11% | 3.807,00 |
| 17.02.2026 | 13,95 | 14,23 | 13,80 | 14,23 | 2,52% | 2.210,00 |
| 16.02.2026 | 14,68 | 14,80 | 13,73 | 13,88 | -4,15% | 3.125,00 |
| 13.02.2026 | 13,90 | 14,48 | 13,83 | 14,48 | 4,89% | 1.377,00 |
| 12.02.2026 | 14,20 | 14,23 | 13,70 | 13,80 | -3,33% | 2.358,00 |
| 11.02.2026 | 14,33 | 14,45 | 13,78 | 14,28 | -0,17% | 3.318,00 |
| 10.02.2026 | 14,38 | 14,63 | 14,30 | 14,30 | -0,52% | 1.884,00 |
| 09.02.2026 | 14,38 | 14,65 | 14,30 | 14,38 | 0,17% | 1.282,00 |
| 06.02.2026 | 13,73 | 14,43 | 13,43 | 14,35 | 4,55% | 4.061,00 |
| 05.02.2026 | 14,03 | 14,25 | 13,55 | 13,73 | -1,79% | 5.775,00 |
| 04.02.2026 | 14,70 | 14,70 | 13,83 | 13,98 | -4,77% | 5.330,00 |
| 03.02.2026 | 14,20 | 15,18 | 14,10 | 14,68 | 4,63% | 4.516,00 |
| 02.02.2026 | 14,25 | 14,43 | 13,55 | 14,03 | -2,60% | 4.604,00 |
| 30.01.2026 | 14,98 | 14,98 | 13,88 | 14,40 | -1,20% | 3.126,00 |
| 29.01.2026 | 15,75 | 15,75 | 14,30 | 14,58 | -7,75% | 11.586,00 |
| 28.01.2026 | 15,83 | 15,83 | 15,45 | 15,80 | -0,78% | 4.893,00 |
| 27.01.2026 | 15,85 | 15,93 | 15,35 | 15,93 | 0,47% | 4.333,00 |
| 26.01.2026 | 15,53 | 15,95 | 15,53 | 15,85 | 1,77% | 3.105,00 |
| 23.01.2026 | 13,90 | 15,68 | 13,90 | 15,58 | 11,85% | 12.038,00 |
| 22.01.2026 | 14,05 | 14,15 | 13,73 | 13,93 | -1,76% | 1.815,00 |
| 21.01.2026 | 14,35 | 14,38 | 13,78 | 14,18 | -1,05% | 1.339,00 |
| 20.01.2026 | 14,28 | 14,45 | 13,63 | 14,33 | 0,70% | 3.672,00 |
| 19.01.2026 | 13,75 | 14,23 | 13,73 | 14,23 | 1,79% | 1.791,00 |
| 16.01.2026 | 14,05 | 14,38 | 13,60 | 13,98 | -0,53% | 1.428,00 |
| 15.01.2026 | 14,35 | 14,38 | 14,00 | 14,05 | -2,60% | 2.197,00 |
| 14.01.2026 | 14,18 | 14,48 | 13,98 | 14,43 | 0,70% | 9.224,00 |
| 13.01.2026 | 13,90 | 14,60 | 13,83 | 14,33 | 2,87% | 3.616,00 |
| 12.01.2026 | 14,08 | 14,20 | 13,65 | 13,93 | -1,07% | 2.624,00 |
| 09.01.2026 | 13,73 | 14,18 | 13,65 | 14,08 | 2,55% | 4.031,00 |
| 08.01.2026 | 13,80 | 13,95 | 13,50 | 13,73 | -1,44% | 2.912,00 |
| 07.01.2026 | 13,10 | 14,15 | 13,05 | 13,93 | 5,69% | 4.831,00 |
| 06.01.2026 | 13,33 | 13,40 | 12,93 | 13,18 | -1,86% | 3.695,00 |
| 05.01.2026 | 13,03 | 13,45 | 12,75 | 13,43 | 4,68% | 2.843,00 |
| 02.01.2026 | 12,90 | 13,15 | 12,53 | 12,83 | -1,16% | 7.877,00 |
| 30.12.2025 | 13,13 | 13,15 | 12,83 | 12,98 | -1,14% | 1.872,00 |
| 29.12.2025 | 13,13 | 13,40 | 13,00 | 13,13 | -1,50% | 2.410,00 |
| 23.12.2025 | 12,95 | 13,45 | 12,90 | 13,33 | 2,30% | 3.350,00 |
| 22.12.2025 | 13,43 | 13,48 | 12,68 | 13,03 | -2,98% | 5.299,00 |
| 19.12.2025 | 13,33 | 13,43 | 12,95 | 13,43 | 0,75% | 6.198,00 |
| 18.12.2025 | 13,53 | 13,55 | 12,70 | 13,33 | -1,11% | 6.854,00 |
| 17.12.2025 | 13,93 | 14,73 | 13,25 | 13,48 | -3,06% | 11.294,00 |
| 16.12.2025 | 14,18 | 14,28 | 13,60 | 13,90 | -3,81% | 10.910,00 |
| 15.12.2025 | 14,60 | 14,83 | 14,30 | 14,45 | -0,34% | 2.775,00 |
| 12.12.2025 | 14,08 | 14,73 | 14,08 | 14,50 | 3,02% | 6.014,00 |
| 11.12.2025 | 13,70 | 14,45 | 13,70 | 14,08 | 1,44% | 3.861,00 |
| 10.12.2025 | 13,80 | 13,88 | 13,45 | 13,88 | 0,00% | 1.779,00 |
| 09.12.2025 | 13,58 | 14,43 | 13,58 | 13,88 | 1,65% | 8.882,00 |
| 08.12.2025 | 13,85 | 13,85 | 13,43 | 13,65 | -0,18% | 65,00 |
| 05.12.2025 | 13,38 | 13,85 | 13,38 | 13,68 | 2,24% | 3.583,00 |