79,590$
-2,73%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 81,19 | 82,70 | 79,37 | 79,59 | -2,73% | 618.664,00 |
| 22.07.2026 | 80,62 | 84,26 | 80,62 | 81,82 | -0,34% | 560.837,00 |
| 21.07.2026 | 81,55 | 83,58 | 80,08 | 82,10 | 4,08% | 934.541,00 |
| 20.07.2026 | 81,37 | 81,85 | 78,73 | 78,88 | -1,31% | 429.234,00 |
| 17.07.2026 | 78,28 | 82,34 | 77,97 | 79,93 | -0,52% | 621.793,00 |
| 16.07.2026 | 79,19 | 81,79 | 78,01 | 80,35 | -0,19% | 627.292,00 |
| 15.07.2026 | 82,14 | 84,38 | 79,21 | 80,51 | -2,83% | 427.952,00 |
| 14.07.2026 | 85,00 | 85,73 | 82,32 | 82,85 | 1,11% | 452.485,00 |
| 13.07.2026 | 82,27 | 84,56 | 81,33 | 81,94 | -2,04% | 514.473,00 |
| 10.07.2026 | 83,88 | 84,99 | 82,91 | 83,65 | -0,88% | 706.811,00 |
| 09.07.2026 | 85,54 | 87,61 | 82,07 | 84,39 | 6,11% | 725.841,00 |
| 08.07.2026 | 78,50 | 80,24 | 77,11 | 79,53 | 0,88% | 715.888,00 |
| 07.07.2026 | 79,20 | 80,67 | 75,76 | 78,84 | -2,29% | 719.151,00 |
| 06.07.2026 | 83,31 | 85,51 | 79,20 | 80,69 | -1,78% | 965.052,00 |
| 02.07.2026 | 85,55 | 86,56 | 78,72 | 82,15 | -3,97% | 1.137.783,00 |
| 01.07.2026 | 89,22 | 89,53 | 85,00 | 85,55 | -5,69% | 658.640,00 |
| 30.06.2026 | 90,85 | 91,76 | 87,78 | 90,71 | 0,71% | 721.722,00 |
| 29.06.2026 | 90,47 | 92,23 | 87,72 | 90,07 | -1,82% | 700.484,00 |
| 26.06.2026 | 94,09 | 94,25 | 91,27 | 91,74 | -3,55% | 1.872.592,00 |
| 25.06.2026 | 96,65 | 99,90 | 94,50 | 95,12 | -0,32% | 615.804,00 |
| 24.06.2026 | 97,27 | 97,78 | 94,15 | 95,43 | -1,30% | 1.075.782,00 |
| 23.06.2026 | 96,42 | 99,20 | 95,00 | 96,69 | -2,99% | 674.174,00 |
| 22.06.2026 | 97,88 | 100,00 | 96,98 | 99,67 | 1,29% | 940.338,00 |
| 18.06.2026 | 95,04 | 99,23 | 92,85 | 98,40 | 4,08% | 777.271,00 |
| 17.06.2026 | 93,33 | 94,97 | 90,83 | 94,54 | 2,06% | 657.025,00 |
| 16.06.2026 | 95,00 | 96,61 | 92,37 | 92,63 | -2,58% | 576.112,00 |
| 15.06.2026 | 96,27 | 100,00 | 94,70 | 95,08 | -1,74% | 851.065,00 |
| 12.06.2026 | 97,53 | 100,56 | 95,68 | 96,76 | 0,36% | 693.666,00 |
| 11.06.2026 | 93,76 | 97,88 | 93,76 | 96,41 | 4,55% | 814.171,00 |
| 10.06.2026 | 94,85 | 101,24 | 92,12 | 92,21 | -3,46% | 1.392.649,00 |
| 09.06.2026 | 86,64 | 95,68 | 83,54 | 95,51 | 18,60% | 1.572.352,00 |
| 08.06.2026 | 79,31 | 81,64 | 78,50 | 80,53 | 3,26% | 764.748,00 |
| 05.06.2026 | 79,35 | 81,00 | 77,08 | 77,99 | -3,78% | 1.000.184,00 |
| 04.06.2026 | 80,57 | 82,77 | 79,05 | 81,05 | 2,04% | 1.527.694,00 |
| 03.06.2026 | 77,93 | 80,99 | 77,20 | 79,43 | 1,22% | 746.528,00 |
| 02.06.2026 | 79,87 | 84,84 | 77,90 | 78,47 | -0,71% | 1.204.238,00 |
| 01.06.2026 | 75,22 | 79,74 | 74,10 | 79,03 | 5,78% | 1.620.642,00 |
| 29.05.2026 | 82,72 | 83,08 | 73,14 | 74,71 | -10,32% | 2.157.204,00 |
| 28.05.2026 | 85,63 | 86,01 | 77,50 | 83,31 | -4,19% | 2.171.776,00 |
| 27.05.2026 | 90,76 | 92,00 | 86,25 | 86,95 | -3,25% | 672.518,00 |
| 26.05.2026 | 84,05 | 90,42 | 83,24 | 89,87 | 9,99% | 1.198.285,00 |
| 22.05.2026 | 81,87 | 82,24 | 80,26 | 81,71 | 1,28% | 592.476,00 |
| 21.05.2026 | 81,00 | 82,00 | 79,23 | 80,68 | -0,74% | 403.387,00 |
| 20.05.2026 | 79,94 | 82,22 | 77,75 | 81,28 | 3,78% | 590.901,00 |
| 19.05.2026 | 77,50 | 78,70 | 73,62 | 78,32 | -1,41% | 901.847,00 |
| 18.05.2026 | 82,20 | 82,43 | 78,65 | 79,44 | -1,73% | 694.117,00 |
| 15.05.2026 | 83,99 | 83,99 | 80,50 | 80,84 | -5,96% | 433.622,00 |
| 14.05.2026 | 83,22 | 86,45 | 82,64 | 85,97 | 3,40% | 666.961,00 |
| 13.05.2026 | 81,98 | 84,43 | 79,15 | 83,14 | 3,34% | 716.278,00 |
| 12.05.2026 | 80,83 | 80,92 | 78,01 | 80,45 | -1,35% | 500.635,00 |
| 11.05.2026 | 82,00 | 84,28 | 81,37 | 81,55 | -0,28% | 700.848,00 |
| 08.05.2026 | 82,71 | 83,61 | 80,33 | 81,78 | 0,49% | 650.852,00 |
| 07.05.2026 | 87,47 | 87,47 | 80,34 | 81,38 | -5,65% | 888.631,00 |
| 06.05.2026 | 89,13 | 90,25 | 85,10 | 86,25 | -1,74% | 1.102.610,00 |
| 05.05.2026 | 79,06 | 88,24 | 79,06 | 87,78 | 12,35% | 1.705.633,00 |
| 04.05.2026 | 77,82 | 78,59 | 74,36 | 78,13 | 5,15% | 1.796.469,00 |
| 01.05.2026 | 74,23 | 75,10 | 72,67 | 74,30 | 0,16% | 498.215,00 |
| 30.04.2026 | 72,91 | 75,20 | 72,91 | 74,18 | 2,35% | 685.547,00 |
| 29.04.2026 | 75,93 | 75,93 | 71,71 | 72,48 | -2,44% | 956.759,00 |
| 28.04.2026 | 67,74 | 75,49 | 63,52 | 74,29 | 14,43% | 2.691.544,00 |
| 27.04.2026 | 65,73 | 67,20 | 64,21 | 64,92 | 0,11% | 650.824,00 |
| 24.04.2026 | 64,87 | 65,72 | 64,07 | 64,85 | 0,15% | 386.925,00 |
| 23.04.2026 | 64,50 | 65,12 | 63,15 | 64,75 | 1,44% | 430.038,00 |
| 22.04.2026 | 62,70 | 64,25 | 62,10 | 63,83 | 3,92% | 528.719,00 |
| 21.04.2026 | 65,25 | 66,17 | 61,03 | 61,42 | -5,52% | 330.039,00 |
| 20.04.2026 | 65,27 | 65,94 | 64,30 | 65,01 | -0,40% | 311.064,00 |
| 17.04.2026 | 65,49 | 66,82 | 65,10 | 65,27 | 2,00% | 255.310,00 |
| 16.04.2026 | 64,49 | 65,43 | 63,29 | 63,99 | -1,08% | 272.050,00 |
| 15.04.2026 | 65,67 | 65,74 | 63,13 | 64,69 | -2,09% | 270.186,00 |
| 14.04.2026 | 67,01 | 67,68 | 65,55 | 66,07 | -1,14% | 371.248,00 |
| 13.04.2026 | 63,74 | 67,19 | 63,51 | 66,83 | 4,03% | 463.347,00 |
| 10.04.2026 | 65,14 | 65,62 | 63,83 | 64,24 | -1,20% | 366.814,00 |
| 09.04.2026 | 62,63 | 65,41 | 62,49 | 65,02 | 4,00% | 329.674,00 |
| 08.04.2026 | 62,20 | 63,71 | 61,72 | 62,52 | 6,07% | 615.639,00 |
| 07.04.2026 | 59,73 | 60,52 | 58,52 | 58,94 | -2,32% | 437.410,00 |
| 06.04.2026 | 62,82 | 62,82 | 59,72 | 60,34 | -2,96% | 463.873,00 |
| 02.04.2026 | 60,06 | 62,40 | 59,79 | 62,18 | 1,20% | 306.001,00 |
| 01.04.2026 | 60,69 | 62,54 | 60,60 | 61,44 | 3,12% | 392.443,00 |
| 31.03.2026 | 57,50 | 59,76 | 57,28 | 59,58 | 4,49% | 689.733,00 |
| 30.03.2026 | 61,44 | 61,44 | 57,02 | 57,02 | -6,42% | 577.498,00 |
| 27.03.2026 | 60,71 | 62,54 | 60,39 | 60,93 | -0,15% | 803.379,00 |
| 26.03.2026 | 61,13 | 61,49 | 60,01 | 61,02 | -1,71% | 526.759,00 |
| 25.03.2026 | 62,95 | 64,26 | 61,49 | 62,08 | 0,19% | 729.468,00 |
| 24.03.2026 | 57,73 | 62,39 | 56,89 | 61,97 | 6,04% | 697.133,00 |
| 23.03.2026 | 57,33 | 59,45 | 56,69 | 58,44 | 5,73% | 408.374,00 |
| 20.03.2026 | 56,89 | 57,51 | 54,70 | 55,27 | -4,28% | 875.001,00 |
| 19.03.2026 | 55,46 | 58,06 | 55,05 | 57,74 | 2,59% | 562.622,00 |
| 18.03.2026 | 58,70 | 59,54 | 56,16 | 56,28 | -4,29% | 637.133,00 |
| 17.03.2026 | 57,48 | 58,91 | 56,23 | 58,80 | 3,05% | 638.994,00 |
| 16.03.2026 | 55,53 | 57,34 | 54,53 | 57,06 | 4,65% | 674.687,00 |
| 13.03.2026 | 54,73 | 55,94 | 53,76 | 54,53 | 0,46% | 688.942,00 |
| 12.03.2026 | 56,82 | 57,65 | 54,00 | 54,28 | -1,11% | 627.688,00 |
| 11.03.2026 | 53,60 | 55,48 | 53,60 | 54,89 | 0,96% | 499.149,00 |
| 10.03.2026 | 51,89 | 55,67 | 51,38 | 54,37 | 5,82% | 811.880,00 |
| 09.03.2026 | 50,66 | 52,18 | 50,10 | 51,38 | -2,19% | 732.740,00 |
| 06.03.2026 | 53,01 | 53,47 | 51,92 | 52,53 | -3,70% | 837.054,00 |
| 05.03.2026 | 54,65 | 55,77 | 53,23 | 54,55 | -1,73% | 694.101,00 |
| 04.03.2026 | 54,17 | 56,78 | 53,54 | 55,51 | 2,47% | 819.741,00 |
| 03.03.2026 | 55,65 | 56,33 | 53,95 | 54,17 | -6,23% | 1.174.295,00 |
| 02.03.2026 | 59,96 | 61,07 | 57,73 | 57,77 | -4,37% | 1.079.549,00 |