48,770$
5,04%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 27,41 | 28,13 | 26,84 | 27,25 | -1,98% | 294.870,00 |
| 20.05.2025 | 27,43 | 27,88 | 27,11 | 27,80 | 1,91% | 247.228,00 |
| 19.05.2025 | 26,33 | 27,31 | 25,92 | 27,28 | 1,64% | 166.344,00 |
| 16.05.2025 | 26,28 | 27,03 | 26,28 | 26,84 | 2,13% | 167.384,00 |
| 15.05.2025 | 26,20 | 26,56 | 26,15 | 26,28 | 0,11% | 189.700,00 |
| 14.05.2025 | 26,29 | 26,47 | 25,58 | 26,25 | -0,30% | 260.236,00 |
| 13.05.2025 | 25,23 | 26,38 | 25,23 | 26,33 | 2,57% | 168.368,00 |
| 12.05.2025 | 25,96 | 26,23 | 25,18 | 25,67 | 2,64% | 176.516,00 |
| 09.05.2025 | 25,59 | 25,66 | 24,71 | 25,01 | -1,92% | 169.086,00 |
| 08.05.2025 | 25,74 | 25,94 | 25,03 | 25,50 | 0,31% | 209.395,00 |
| 07.05.2025 | 25,39 | 25,65 | 24,77 | 25,42 | -0,04% | 254.354,00 |
| 06.05.2025 | 25,15 | 25,99 | 24,79 | 25,43 | 0,28% | 252.180,00 |
| 05.05.2025 | 25,73 | 26,15 | 25,15 | 25,36 | -2,16% | 420.654,00 |
| 02.05.2025 | 24,84 | 26,18 | 24,66 | 25,92 | 6,19% | 533.112,00 |
| 01.05.2025 | 23,71 | 24,63 | 23,31 | 24,41 | 2,61% | 419.840,00 |
| 30.04.2025 | 22,73 | 24,13 | 21,98 | 23,79 | 6,49% | 609.069,00 |
| 29.04.2025 | 21,47 | 23,51 | 21,00 | 22,34 | 16,35% | 776.250,00 |
| 28.04.2025 | 19,99 | 20,19 | 19,15 | 19,20 | -3,66% | 323.851,00 |
| 25.04.2025 | 19,22 | 19,96 | 18,72 | 19,93 | 2,73% | 243.493,00 |
| 24.04.2025 | 18,83 | 19,49 | 18,65 | 19,40 | 3,69% | 209.151,00 |
| 23.04.2025 | 19,46 | 19,93 | 18,69 | 18,71 | -0,32% | 310.071,00 |
| 22.04.2025 | 18,24 | 19,11 | 18,05 | 18,77 | 4,45% | 239.659,00 |
| 21.04.2025 | 19,07 | 19,07 | 17,57 | 17,97 | -7,18% | 243.246,00 |
| 17.04.2025 | 19,68 | 20,27 | 19,01 | 19,36 | -1,73% | 300.543,00 |
| 16.04.2025 | 20,46 | 20,87 | 19,52 | 19,70 | -3,76% | 421.118,00 |
| 15.04.2025 | 20,43 | 20,80 | 19,92 | 20,47 | -0,44% | 176.202,00 |
| 14.04.2025 | 20,73 | 21,05 | 20,00 | 20,56 | 0,98% | 229.902,00 |
| 11.04.2025 | 19,91 | 20,43 | 19,40 | 20,36 | 2,21% | 160.853,00 |