52,560$
9,82%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,19 | 52,68 | 48,19 | 52,56 | 9,82% | 826.299,00 |
| 14.10.2025 | 47,71 | 49,02 | 47,28 | 47,86 | -1,36% | 965.821,00 |
| 13.10.2025 | 50,78 | 51,35 | 48,03 | 48,52 | -2,60% | 582.538,00 |
| 10.10.2025 | 49,94 | 51,46 | 49,31 | 49,82 | -0,39% | 542.508,00 |
| 09.10.2025 | 52,03 | 52,28 | 49,92 | 50,01 | -3,88% | 282.220,00 |
| 08.10.2025 | 51,50 | 52,52 | 50,67 | 52,03 | 2,04% | 489.176,00 |
| 07.10.2025 | 53,00 | 53,88 | 50,60 | 50,99 | -3,97% | 534.465,00 |
| 06.10.2025 | 50,76 | 53,39 | 50,30 | 53,10 | 3,13% | 437.088,00 |
| 02.10.2025 | 52,12 | 52,78 | 50,81 | 51,49 | -0,81% | 389.901,00 |
| 01.10.2025 | 50,45 | 52,65 | 50,07 | 51,91 | 1,39% | 609.307,00 |
| 30.09.2025 | 50,19 | 51,64 | 49,79 | 51,20 | 1,83% | 939.515,00 |
| 29.09.2025 | 49,94 | 50,55 | 49,44 | 50,28 | 2,07% | 617.639,00 |
| 26.09.2025 | 49,66 | 49,98 | 48,41 | 49,26 | -0,89% | 568.856,00 |
| 25.09.2025 | 49,08 | 49,89 | 48,52 | 49,70 | -0,38% | 757.861,00 |
| 24.09.2025 | 50,91 | 51,63 | 49,73 | 49,89 | -2,23% | 392.269,00 |
| 23.09.2025 | 50,02 | 51,73 | 49,77 | 51,03 | 0,99% | 513.944,00 |
| 22.09.2025 | 48,89 | 50,75 | 48,15 | 50,53 | 3,35% | 426.041,00 |
| 19.09.2025 | 51,08 | 51,38 | 48,73 | 48,89 | -4,42% | 1.724.073,00 |
| 18.09.2025 | 49,10 | 52,05 | 48,81 | 51,15 | 4,22% | 534.459,00 |
| 17.09.2025 | 50,47 | 52,46 | 48,77 | 49,08 | -3,16% | 978.857,00 |
| 16.09.2025 | 49,17 | 50,97 | 48,09 | 50,68 | 2,74% | 486.741,00 |
| 15.09.2025 | 48,02 | 50,41 | 47,63 | 49,33 | 2,49% | 434.391,00 |
| 12.09.2025 | 47,58 | 48,45 | 47,12 | 48,13 | 0,99% | 384.532,00 |
| 11.09.2025 | 47,52 | 48,40 | 47,33 | 47,66 | 1,08% | 220.628,00 |
| 10.09.2025 | 45,95 | 47,15 | 45,51 | 47,15 | 4,13% | 471.602,00 |
| 09.09.2025 | 45,03 | 45,57 | 44,22 | 45,28 | 0,43% | 723.622,00 |
| 08.09.2025 | 47,50 | 47,96 | 45,00 | 45,09 | -4,42% | 452.843,00 |
| 05.09.2025 | 49,00 | 50,00 | 46,17 | 47,17 | -3,28% | 619.473,00 |
| 04.09.2025 | 46,77 | 49,44 | 46,60 | 48,77 | 5,04% | 461.282,00 |
| 03.09.2025 | 45,70 | 47,28 | 45,48 | 46,43 | 2,00% | 521.919,00 |
| 02.09.2025 | 44,31 | 46,98 | 43,90 | 45,52 | -0,15% | 940.332,00 |
| 29.08.2025 | 46,54 | 46,54 | 42,78 | 45,59 | -2,36% | 709.235,00 |
| 28.08.2025 | 46,89 | 47,46 | 46,63 | 46,69 | -0,24% | 459.065,00 |
| 27.08.2025 | 47,76 | 48,05 | 46,44 | 46,80 | -2,68% | 389.743,00 |
| 26.08.2025 | 47,87 | 48,59 | 47,49 | 48,09 | 1,17% | 360.138,00 |
| 25.08.2025 | 47,95 | 47,96 | 45,24 | 47,54 | -0,93% | 150.781,00 |
| 22.08.2025 | 46,75 | 48,31 | 46,24 | 47,98 | 2,98% | 276.893,00 |
| 21.08.2025 | 45,67 | 46,73 | 44,94 | 46,59 | 3,05% | 261.742,00 |
| 20.08.2025 | 44,54 | 45,30 | 43,82 | 45,21 | 1,07% | 254.801,00 |
| 19.08.2025 | 46,39 | 46,56 | 44,43 | 44,73 | -3,97% | 454.721,00 |
| 18.08.2025 | 44,89 | 46,60 | 44,36 | 46,58 | 4,42% | 365.040,00 |
| 15.08.2025 | 44,71 | 44,71 | 43,71 | 44,61 | -0,09% | 472.621,00 |
| 14.08.2025 | 45,80 | 45,80 | 44,60 | 44,65 | -3,04% | 308.679,00 |
| 13.08.2025 | 47,14 | 47,39 | 44,67 | 46,05 | -1,92% | 496.030,00 |
| 12.08.2025 | 44,56 | 47,40 | 43,97 | 46,95 | 5,65% | 348.308,00 |
| 11.08.2025 | 44,02 | 44,68 | 43,34 | 44,44 | 1,16% | 288.937,00 |
| 08.08.2025 | 44,21 | 44,50 | 42,90 | 43,93 | -0,20% | 415.677,00 |
| 07.08.2025 | 45,67 | 45,81 | 43,06 | 44,02 | -3,21% | 492.084,00 |
| 06.08.2025 | 45,42 | 45,77 | 44,57 | 45,48 | -0,26% | 251.147,00 |
| 05.08.2025 | 45,00 | 45,80 | 43,66 | 45,60 | 1,69% | 482.234,00 |
| 04.08.2025 | 45,14 | 45,77 | 43,40 | 44,84 | -0,64% | 942.177,00 |
| 01.08.2025 | 43,31 | 46,07 | 41,72 | 45,13 | 0,36% | 887.880,00 |
| 31.07.2025 | 43,53 | 44,97 | 42,49 | 44,97 | 3,31% | 772.598,00 |
| 30.07.2025 | 41,03 | 43,80 | 40,41 | 43,53 | 7,83% | 998.460,00 |
| 29.07.2025 | 38,90 | 41,05 | 37,15 | 40,37 | 16,31% | 1.019.970,00 |
| 28.07.2025 | 34,85 | 34,85 | 33,82 | 34,71 | 0,23% | 434.516,00 |
| 25.07.2025 | 33,92 | 34,85 | 33,09 | 34,63 | 2,21% | 203.535,00 |
| 24.07.2025 | 33,64 | 34,08 | 33,04 | 33,88 | 0,12% | 147.931,00 |
| 23.07.2025 | 32,47 | 34,05 | 32,07 | 33,84 | 5,39% | 242.296,00 |
| 22.07.2025 | 31,54 | 32,47 | 31,00 | 32,11 | 1,77% | 271.646,00 |
| 21.07.2025 | 32,03 | 32,12 | 31,48 | 31,55 | -1,41% | 123.540,00 |
| 18.07.2025 | 32,21 | 32,44 | 31,98 | 32,00 | 0,09% | 192.127,00 |
| 17.07.2025 | 31,71 | 32,23 | 30,77 | 31,97 | 0,88% | 277.677,00 |
| 16.07.2025 | 30,32 | 31,84 | 29,84 | 31,69 | 5,46% | 278.396,00 |
| 15.07.2025 | 30,63 | 31,02 | 30,02 | 30,05 | -1,02% | 132.187,00 |
| 14.07.2025 | 30,51 | 30,79 | 30,14 | 30,36 | -0,98% | 133.032,00 |
| 11.07.2025 | 30,59 | 30,91 | 30,32 | 30,66 | -0,33% | 154.395,00 |
| 10.07.2025 | 30,74 | 31,37 | 29,71 | 30,76 | -0,52% | 236.476,00 |
| 09.07.2025 | 29,83 | 31,12 | 29,68 | 30,92 | 4,42% | 283.007,00 |
| 08.07.2025 | 29,92 | 30,17 | 29,49 | 29,61 | -0,60% | 178.067,00 |
| 07.07.2025 | 29,62 | 30,26 | 29,62 | 29,79 | -0,70% | 243.158,00 |
| 03.07.2025 | 29,20 | 30,21 | 28,68 | 30,00 | 3,13% | 126.410,00 |
| 02.07.2025 | 28,80 | 29,16 | 28,52 | 29,09 | 1,32% | 186.524,00 |
| 01.07.2025 | 28,26 | 29,20 | 28,26 | 28,71 | 1,34% | 333.994,00 |
| 30.06.2025 | 29,59 | 29,68 | 28,01 | 28,33 | -4,23% | 373.870,00 |
| 27.06.2025 | 30,05 | 30,16 | 29,50 | 29,58 | -1,60% | 417.054,00 |
| 26.06.2025 | 29,24 | 30,16 | 29,14 | 30,06 | 2,80% | 279.028,00 |
| 25.06.2025 | 29,32 | 29,55 | 28,95 | 29,24 | -0,44% | 169.237,00 |
| 24.06.2025 | 29,30 | 29,50 | 28,98 | 29,37 | 1,59% | 244.429,00 |
| 23.06.2025 | 28,27 | 28,91 | 27,50 | 28,91 | 1,55% | 174.392,00 |
| 20.06.2025 | 29,68 | 29,68 | 28,18 | 28,47 | -3,03% | 313.437,00 |
| 18.06.2025 | 29,80 | 30,56 | 29,06 | 29,36 | -1,48% | 389.372,00 |
| 17.06.2025 | 28,96 | 29,91 | 28,74 | 29,80 | 1,71% | 389.896,00 |
| 16.06.2025 | 28,08 | 29,46 | 27,91 | 29,30 | 5,59% | 372.814,00 |
| 13.06.2025 | 27,26 | 27,98 | 26,78 | 27,75 | -0,43% | 355.862,00 |
| 12.06.2025 | 26,93 | 28,21 | 26,93 | 27,87 | 2,69% | 224.112,00 |
| 11.06.2025 | 26,85 | 27,22 | 26,60 | 27,14 | 1,50% | 265.183,00 |
| 10.06.2025 | 27,26 | 27,35 | 26,32 | 26,74 | -1,69% | 157.233,00 |
| 09.06.2025 | 26,32 | 27,42 | 25,96 | 27,20 | 3,86% | 356.773,00 |
| 06.06.2025 | 27,19 | 27,19 | 26,14 | 26,19 | -2,20% | 232.172,00 |
| 05.06.2025 | 26,90 | 27,42 | 26,28 | 26,78 | 0,22% | 316.559,00 |
| 04.06.2025 | 27,91 | 27,98 | 26,70 | 26,72 | -3,82% | 184.374,00 |
| 03.06.2025 | 27,14 | 27,99 | 27,02 | 27,78 | 2,66% | 223.275,00 |
| 02.06.2025 | 26,90 | 27,09 | 26,27 | 27,06 | 0,74% | 216.835,00 |
| 30.05.2025 | 27,19 | 27,29 | 26,83 | 26,86 | -1,76% | 310.520,00 |
| 29.05.2025 | 28,23 | 28,39 | 27,27 | 27,34 | -3,15% | 180.753,00 |
| 28.05.2025 | 28,56 | 28,69 | 27,97 | 28,23 | -0,88% | 158.954,00 |
| 27.05.2025 | 27,55 | 28,57 | 27,49 | 28,48 | 4,28% | 176.907,00 |
| 23.05.2025 | 26,88 | 27,53 | 26,77 | 27,31 | -0,11% | 157.806,00 |
| 22.05.2025 | 26,94 | 27,55 | 26,83 | 27,34 | 0,33% | 146.707,00 |