32,790$
1,61%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,17 | 33,00 | 31,77 | 32,79 | 1,61% | 265.603,00 |
| 03.12.2024 | 32,09 | 32,32 | 31,42 | 32,27 | 0,75% | 246.266,00 |
| 02.12.2024 | 32,06 | 32,82 | 31,77 | 32,03 | -0,06% | 310.553,00 |
| 29.11.2024 | 31,96 | 32,50 | 31,91 | 32,05 | 0,53% | 194.668,00 |
| 27.11.2024 | 32,73 | 32,73 | 31,23 | 31,88 | -1,73% | 234.181,00 |
| 26.11.2024 | 32,77 | 33,00 | 31,93 | 32,44 | -1,67% | 291.303,00 |
| 25.11.2024 | 31,62 | 33,52 | 31,51 | 32,99 | 5,20% | 457.739,00 |
| 22.11.2024 | 30,37 | 31,38 | 30,06 | 31,36 | 4,64% | 310.869,00 |
| 20.11.2024 | 29,79 | 30,22 | 29,44 | 29,97 | 0,94% | 554.094,00 |
| 19.11.2024 | 27,91 | 29,92 | 27,62 | 29,69 | 4,62% | 554.420,00 |
| 18.11.2024 | 27,20 | 28,52 | 27,12 | 28,38 | 4,34% | 565.476,00 |
| 15.11.2024 | 26,15 | 27,42 | 25,83 | 27,20 | 4,21% | 475.977,00 |
| 14.11.2024 | 25,90 | 26,23 | 25,53 | 26,10 | 1,36% | 343.562,00 |
| 13.11.2024 | 24,81 | 26,19 | 24,81 | 25,75 | 2,55% | 345.976,00 |
| 12.11.2024 | 25,54 | 26,36 | 24,75 | 25,11 | -1,95% | 294.300,00 |
| 11.11.2024 | 25,09 | 25,95 | 24,68 | 25,61 | 2,11% | 264.236,00 |
| 08.11.2024 | 25,16 | 25,39 | 24,61 | 25,08 | -0,83% | 239.231,00 |
| 07.11.2024 | 25,13 | 25,67 | 24,74 | 25,29 | 1,08% | 301.722,00 |
| 06.11.2024 | 23,79 | 25,37 | 23,79 | 25,02 | 9,93% | 273.507,00 |
| 05.11.2024 | 22,66 | 23,16 | 22,46 | 22,76 | -0,09% | 388.524,00 |
| 04.11.2024 | 23,12 | 24,11 | 22,66 | 22,78 | -2,94% | 665.150,00 |
| 01.11.2024 | 23,95 | 24,66 | 23,13 | 23,47 | -1,39% | 312.634,00 |
| 31.10.2024 | 24,53 | 24,66 | 23,50 | 23,80 | -3,33% | 462.323,00 |
| 30.10.2024 | 22,56 | 24,85 | 22,43 | 24,62 | 9,18% | 662.014,00 |
| 29.10.2024 | 22,53 | 24,00 | 21,63 | 22,55 | -14,29% | 966.580,00 |
| 28.10.2024 | 27,04 | 27,41 | 26,08 | 26,31 | -1,72% | 191.473,00 |
| 25.10.2024 | 26,70 | 27,24 | 26,56 | 26,77 | 1,10% | 140.032,00 |
| 24.10.2024 | 26,63 | 27,24 | 26,45 | 26,48 | -0,23% | 199.715,00 |
| 23.10.2024 | 26,12 | 26,80 | 26,10 | 26,54 | 1,38% | 143.593,00 |
| 22.10.2024 | 26,72 | 26,90 | 26,18 | 26,18 | -2,50% | 117.961,00 |
| 21.10.2024 | 26,94 | 27,19 | 26,54 | 26,85 | -0,04% | 192.912,00 |
| 18.10.2024 | 27,46 | 27,46 | 26,46 | 26,86 | -2,11% | 129.327,00 |
| 17.10.2024 | 26,70 | 27,70 | 26,58 | 27,44 | 3,24% | 168.447,00 |
| 16.10.2024 | 26,57 | 26,79 | 26,34 | 26,58 | 1,26% | 170.351,00 |
| 15.10.2024 | 26,95 | 27,03 | 26,17 | 26,25 | -2,85% | 157.113,00 |
| 14.10.2024 | 27,22 | 27,43 | 26,71 | 27,02 | -0,88% | 93.944,00 |
| 11.10.2024 | 27,37 | 27,98 | 27,23 | 27,26 | -0,58% | 148.249,00 |
| 10.10.2024 | 27,54 | 27,81 | 27,29 | 27,42 | -1,61% | 149.457,00 |
| 09.10.2024 | 27,48 | 27,96 | 27,33 | 27,87 | 1,79% | 134.518,00 |
| 08.10.2024 | 27,49 | 27,53 | 27,10 | 27,38 | 0,00% | 102.156,00 |
| 07.10.2024 | 27,41 | 27,48 | 26,94 | 27,38 | -1,05% | 81.852,00 |
| 04.10.2024 | 27,00 | 27,75 | 26,55 | 27,67 | 4,65% | 139.399,00 |
| 03.10.2024 | 26,90 | 27,03 | 26,34 | 26,44 | -2,65% | 113.572,00 |
| 02.10.2024 | 27,48 | 27,95 | 27,13 | 27,16 | -1,95% | 197.763,00 |
| 01.10.2024 | 28,17 | 28,17 | 27,30 | 27,70 | -1,84% | 137.987,00 |
| 30.09.2024 | 28,80 | 28,98 | 27,76 | 28,22 | -2,72% | 367.454,00 |
| 27.09.2024 | 28,83 | 29,40 | 28,58 | 29,01 | 1,50% | 159.082,00 |
| 26.09.2024 | 28,72 | 28,82 | 28,29 | 28,58 | 0,81% | 144.258,00 |
| 25.09.2024 | 28,02 | 28,74 | 27,81 | 28,35 | 1,03% | 175.474,00 |
| 24.09.2024 | 27,94 | 28,34 | 27,81 | 28,06 | 1,37% | 167.571,00 |
| 23.09.2024 | 28,49 | 28,49 | 27,28 | 27,68 | -2,23% | 172.303,00 |
| 20.09.2024 | 29,00 | 29,16 | 28,18 | 28,31 | -2,41% | 308.140,00 |
| 19.09.2024 | 28,91 | 29,13 | 28,15 | 29,01 | 3,68% | 115.418,00 |
| 18.09.2024 | 28,04 | 28,78 | 27,90 | 27,98 | -0,43% | 109.335,00 |
| 17.09.2024 | 28,80 | 28,99 | 28,07 | 28,10 | -1,61% | 183.685,00 |
| 16.09.2024 | 28,16 | 28,58 | 27,87 | 28,56 | 1,85% | 282.638,00 |
| 13.09.2024 | 27,89 | 28,27 | 27,52 | 28,04 | 2,04% | 134.845,00 |
| 12.09.2024 | 26,39 | 27,58 | 25,95 | 27,48 | 4,73% | 204.394,00 |
| 11.09.2024 | 25,90 | 26,56 | 25,64 | 26,24 | 1,35% | 183.606,00 |
| 10.09.2024 | 26,15 | 26,34 | 25,72 | 25,89 | -0,29% | 139.028,00 |
| 09.09.2024 | 24,92 | 26,04 | 24,75 | 25,96 | 4,86% | 215.276,00 |
| 06.09.2024 | 25,22 | 25,94 | 24,72 | 24,76 | -2,10% | 117.456,00 |
| 05.09.2024 | 26,37 | 26,72 | 25,22 | 25,29 | -3,44% | 192.041,00 |
| 04.09.2024 | 27,27 | 27,27 | 26,08 | 26,19 | -4,80% | 226.900,00 |
| 03.09.2024 | 28,72 | 28,74 | 27,16 | 27,51 | -4,97% | 230.600,00 |
| 30.08.2024 | 28,56 | 29,02 | 28,38 | 28,95 | 2,15% | 107.858,00 |
| 29.08.2024 | 28,15 | 28,76 | 27,85 | 28,34 | 1,58% | 101.119,00 |
| 28.08.2024 | 28,09 | 28,30 | 27,75 | 27,90 | -0,71% | 95.334,00 |
| 27.08.2024 | 28,14 | 28,68 | 28,03 | 28,10 | -1,54% | 108.287,00 |
| 26.08.2024 | 28,97 | 28,99 | 28,21 | 28,54 | -0,38% | 130.958,00 |
| 23.08.2024 | 27,75 | 29,06 | 27,44 | 28,65 | 4,26% | 133.639,00 |
| 22.08.2024 | 27,52 | 28,02 | 27,18 | 27,48 | -0,22% | 129.292,00 |
| 21.08.2024 | 27,49 | 27,79 | 27,02 | 27,54 | 1,21% | 82.551,00 |
| 20.08.2024 | 27,52 | 27,56 | 26,97 | 27,21 | -1,16% | 105.883,00 |
| 19.08.2024 | 27,74 | 27,88 | 27,30 | 27,53 | -0,25% | 96.509,00 |
| 16.08.2024 | 28,16 | 28,44 | 27,56 | 27,60 | -2,13% | 320.068,00 |
| 15.08.2024 | 27,70 | 28,40 | 27,23 | 28,20 | 4,25% | 152.487,00 |
| 14.08.2024 | 27,08 | 27,19 | 26,52 | 27,05 | 0,30% | 133.053,00 |
| 13.08.2024 | 27,96 | 28,15 | 26,22 | 26,97 | -2,78% | 287.756,00 |
| 12.08.2024 | 27,74 | 28,00 | 27,41 | 27,74 | -0,04% | 235.186,00 |
| 09.08.2024 | 27,58 | 27,85 | 27,36 | 27,75 | -0,11% | 131.883,00 |
| 08.08.2024 | 27,86 | 27,90 | 27,36 | 27,78 | 1,02% | 123.002,00 |
| 07.08.2024 | 27,64 | 27,82 | 26,83 | 27,50 | 1,21% | 217.005,00 |
| 06.08.2024 | 26,42 | 27,59 | 26,24 | 27,17 | 3,27% | 180.945,00 |
| 05.08.2024 | 25,82 | 26,73 | 25,05 | 26,31 | -4,98% | 367.300,00 |
| 02.08.2024 | 27,45 | 28,03 | 27,20 | 27,69 | -2,98% | 224.233,00 |
| 01.08.2024 | 28,93 | 29,49 | 28,15 | 28,54 | -2,33% | 247.541,00 |
| 31.07.2024 | 29,51 | 29,64 | 27,90 | 29,22 | 3,91% | 294.187,00 |
| 30.07.2024 | 29,49 | 30,50 | 27,53 | 28,12 | -6,30% | 811.628,00 |
| 29.07.2024 | 30,20 | 30,57 | 29,50 | 30,01 | -0,63% | 488.613,00 |
| 26.07.2024 | 30,40 | 30,44 | 29,91 | 30,20 | 0,67% | 172.833,00 |
| 25.07.2024 | 30,00 | 30,47 | 29,54 | 30,00 | 0,44% | 146.422,00 |
| 24.07.2024 | 29,97 | 30,49 | 29,74 | 29,87 | -1,09% | 217.421,00 |
| 23.07.2024 | 30,28 | 30,89 | 30,19 | 30,20 | -0,17% | 243.523,00 |
| 22.07.2024 | 29,25 | 30,62 | 29,04 | 30,25 | 3,88% | 268.910,00 |
| 19.07.2024 | 29,01 | 29,19 | 28,53 | 29,12 | 0,10% | 188.708,00 |
| 18.07.2024 | 29,30 | 29,55 | 28,69 | 29,09 | -1,56% | 264.531,00 |
| 17.07.2024 | 30,66 | 30,66 | 29,55 | 29,55 | -4,46% | 335.050,00 |
| 16.07.2024 | 29,83 | 31,55 | 29,78 | 30,93 | 4,63% | 423.641,00 |
| 15.07.2024 | 29,07 | 29,82 | 28,78 | 29,56 | 2,28% | 481.158,00 |