24,890$
-1,27%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,96 | 25,24 | 24,74 | 24,89 | -1,27% | 269.433,00 |
| 27.02.2025 | 25,21 | 25,80 | 24,83 | 25,21 | 2,81% | 306.885,00 |
| 26.02.2025 | 24,75 | 25,89 | 24,45 | 24,52 | 0,04% | 463.837,00 |
| 25.02.2025 | 24,35 | 26,09 | 23,31 | 24,51 | 8,21% | 752.915,00 |
| 24.02.2025 | 23,27 | 23,27 | 22,59 | 22,65 | -1,52% | 401.661,00 |
| 21.02.2025 | 24,63 | 24,63 | 22,97 | 23,00 | -4,80% | 214.727,00 |
| 20.02.2025 | 24,76 | 24,79 | 24,12 | 24,16 | -3,05% | 167.611,00 |
| 19.02.2025 | 24,68 | 25,29 | 24,68 | 24,92 | 0,73% | 185.607,00 |
| 18.02.2025 | 24,31 | 25,50 | 23,76 | 24,74 | 1,94% | 278.242,00 |
| 14.02.2025 | 25,78 | 26,08 | 24,13 | 24,27 | -4,56% | 286.725,00 |
| 13.02.2025 | 25,94 | 26,05 | 25,39 | 25,43 | -1,05% | 119.599,00 |
| 12.02.2025 | 25,73 | 26,36 | 25,60 | 25,70 | -2,24% | 187.620,00 |
| 11.02.2025 | 26,76 | 27,38 | 26,20 | 26,29 | -3,27% | 214.966,00 |
| 10.02.2025 | 27,60 | 27,88 | 27,08 | 27,18 | -0,95% | 186.542,00 |
| 07.02.2025 | 28,46 | 28,70 | 27,18 | 27,44 | -3,62% | 207.619,00 |
| 06.02.2025 | 28,94 | 28,97 | 28,44 | 28,47 | -0,42% | 169.411,00 |
| 05.02.2025 | 28,28 | 28,78 | 28,18 | 28,59 | 1,71% | 182.077,00 |
| 04.02.2025 | 28,12 | 28,51 | 27,68 | 28,11 | -0,53% | 215.928,00 |
| 03.02.2025 | 27,54 | 29,02 | 27,40 | 28,26 | -0,21% | 221.120,00 |
| 31.01.2025 | 29,04 | 29,24 | 28,15 | 28,32 | -2,11% | 235.263,00 |
| 30.01.2025 | 29,31 | 29,65 | 28,64 | 28,93 | -0,03% | 186.537,00 |
| 29.01.2025 | 28,32 | 29,27 | 27,79 | 28,94 | 2,08% | 231.280,00 |
| 28.01.2025 | 28,41 | 28,49 | 27,88 | 28,35 | -0,07% | 267.677,00 |
| 27.01.2025 | 28,50 | 29,26 | 28,34 | 28,37 | -3,99% | 271.753,00 |
| 24.01.2025 | 30,52 | 30,97 | 29,48 | 29,55 | -2,89% | 238.267,00 |
| 23.01.2025 | 29,37 | 30,54 | 28,68 | 30,43 | 2,94% | 252.576,00 |
| 22.01.2025 | 30,66 | 31,22 | 29,36 | 29,56 | -3,96% | 495.412,00 |
| 21.01.2025 | 29,81 | 31,06 | 29,81 | 30,78 | 3,99% | 452.954,00 |
| 17.01.2025 | 28,06 | 30,50 | 25,73 | 29,60 | -7,93% | 1.753.025,00 |
| 16.01.2025 | 31,87 | 32,23 | 31,58 | 32,15 | 1,01% | 151.874,00 |
| 15.01.2025 | 32,15 | 32,36 | 31,59 | 31,83 | 1,79% | 292.934,00 |
| 14.01.2025 | 31,08 | 31,67 | 30,89 | 31,27 | 2,02% | 206.032,00 |
| 13.01.2025 | 30,55 | 31,18 | 30,27 | 30,65 | -1,29% | 235.643,00 |
| 10.01.2025 | 30,99 | 31,39 | 30,47 | 31,05 | -2,27% | 285.903,00 |
| 08.01.2025 | 31,84 | 31,89 | 31,05 | 31,77 | -1,21% | 182.095,00 |
| 07.01.2025 | 32,92 | 33,40 | 31,51 | 32,16 | -2,01% | 240.525,00 |
| 06.01.2025 | 32,46 | 33,42 | 32,33 | 32,82 | 3,83% | 268.344,00 |
| 03.01.2025 | 31,44 | 32,26 | 31,08 | 31,61 | 0,67% | 253.014,00 |
| 02.01.2025 | 30,25 | 31,50 | 30,06 | 31,40 | 3,87% | 234.383,00 |
| 31.12.2024 | 30,59 | 30,60 | 30,08 | 30,23 | -0,89% | 266.986,00 |
| 30.12.2024 | 29,35 | 31,18 | 28,70 | 30,50 | 3,50% | 346.436,00 |
| 27.12.2024 | 29,41 | 29,53 | 28,75 | 29,47 | -0,24% | 132.893,00 |
| 26.12.2024 | 29,20 | 29,68 | 29,10 | 29,54 | 0,78% | 98.704,00 |
| 24.12.2024 | 28,83 | 29,33 | 28,52 | 29,31 | 1,95% | 95.239,00 |
| 23.12.2024 | 29,18 | 29,22 | 28,19 | 28,75 | -2,58% | 195.286,00 |
| 20.12.2024 | 29,02 | 30,29 | 29,02 | 29,51 | 0,03% | 306.583,00 |
| 19.12.2024 | 29,49 | 29,98 | 28,84 | 29,50 | 1,13% | 334.420,00 |
| 18.12.2024 | 31,30 | 31,46 | 29,15 | 29,17 | -6,51% | 289.811,00 |
| 17.12.2024 | 31,56 | 31,79 | 30,92 | 31,20 | -1,89% | 212.769,00 |
| 16.12.2024 | 32,05 | 32,58 | 31,56 | 31,80 | -0,97% | 263.735,00 |
| 13.12.2024 | 32,53 | 32,64 | 31,84 | 32,11 | -1,86% | 197.663,00 |
| 12.12.2024 | 34,51 | 34,85 | 32,71 | 32,72 | -5,19% | 347.856,00 |
| 11.12.2024 | 33,99 | 35,16 | 33,54 | 34,51 | 2,53% | 333.628,00 |
| 10.12.2024 | 32,80 | 34,25 | 32,30 | 33,66 | 2,72% | 359.514,00 |
| 09.12.2024 | 33,00 | 33,26 | 32,31 | 32,77 | 0,09% | 212.969,00 |
| 06.12.2024 | 32,97 | 32,97 | 32,32 | 32,74 | 0,12% | 259.471,00 |
| 05.12.2024 | 32,75 | 33,00 | 31,91 | 32,70 | -0,27% | 227.273,00 |
| 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 |