217,000€
2,12%
Echtzeit-Aktienkurs Celestica Inc.
Bid:
Ask:
Aktienkurse zur Celestica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 216,00 | 221,50 | 214,50 | 218,50 | 2,82% | 670,00 |
| 22.09.2025 | 216,00 | 217,50 | 210,50 | 212,50 | 0,47% | 828,00 |
| 19.09.2025 | 214,50 | 216,50 | 207,50 | 211,50 | 0,48% | 1.104,00 |
| 18.09.2025 | 214,00 | 217,50 | 209,00 | 210,50 | 2,93% | 2.149,00 |
| 17.09.2025 | 215,00 | 216,50 | 204,00 | 204,50 | -3,54% | 865,00 |
| 16.09.2025 | 211,00 | 213,00 | 210,00 | 212,00 | 0,00% | 395,00 |
| 15.09.2025 | 207,00 | 213,50 | 202,50 | 212,00 | 3,16% | 2.766,00 |
| 12.09.2025 | 211,00 | 212,00 | 202,00 | 205,50 | -6,16% | 2.437,00 |
| 11.09.2025 | 217,50 | 220,00 | 217,00 | 219,00 | 0,92% | 319,00 |
| 10.09.2025 | 216,00 | 219,00 | 214,00 | 217,00 | 3,83% | 1.626,00 |
| 09.09.2025 | 206,00 | 210,00 | 206,00 | 209,00 | -0,71% | 315,00 |
| 08.09.2025 | 210,00 | 216,00 | 206,00 | 210,50 | 1,69% | 5.230,00 |
| 05.09.2025 | 193,50 | 218,50 | 190,00 | 207,00 | 8,80% | 9.936,00 |
| 04.09.2025 | 183,00 | 190,25 | 179,75 | 190,25 | 4,68% | 1.705,00 |
| 03.09.2025 | 174,00 | 182,00 | 171,75 | 181,75 | 5,52% | 1.898,00 |
| 02.09.2025 | 165,00 | 172,25 | 159,00 | 172,25 | 1,62% | 2.596,00 |
| 01.09.2025 | 169,50 | 170,50 | 167,50 | 169,50 | 1,65% | 214,00 |
| 29.08.2025 | 181,25 | 182,00 | 165,00 | 166,75 | -8,38% | 3.027,00 |
| 28.08.2025 | 170,00 | 183,50 | 170,00 | 182,00 | 4,75% | 2.336,00 |
| 27.08.2025 | 173,00 | 174,50 | 169,00 | 173,75 | 1,76% | 1.754,00 |
| 26.08.2025 | 165,50 | 171,25 | 164,00 | 170,75 | 2,86% | 1.331,00 |
| 25.08.2025 | 162,75 | 167,00 | 160,00 | 166,00 | 2,63% | 2.771,00 |
| 22.08.2025 | 155,50 | 162,25 | 155,00 | 161,75 | 3,35% | 2.235,00 |
| 21.08.2025 | 158,25 | 160,00 | 154,50 | 156,50 | -0,16% | 1.028,00 |
| 20.08.2025 | 154,50 | 158,50 | 148,75 | 156,75 | -0,95% | 6.719,00 |
| 19.08.2025 | 167,50 | 167,50 | 156,75 | 158,25 | -5,24% | 4.163,00 |
| 18.08.2025 | 168,00 | 168,75 | 164,00 | 167,00 | 0,00% | 2.274,00 |
| 15.08.2025 | 169,75 | 171,00 | 162,00 | 167,00 | -0,89% | 3.197,00 |
| 14.08.2025 | 175,50 | 178,75 | 165,00 | 168,50 | -3,58% | 2.747,00 |
| 13.08.2025 | 184,00 | 187,75 | 172,25 | 174,75 | -4,38% | 6.743,00 |
| 12.08.2025 | 176,75 | 183,00 | 175,75 | 182,75 | 3,69% | 1.968,00 |
| 11.08.2025 | 180,00 | 182,00 | 175,50 | 176,25 | -1,40% | 1.841,00 |
| 08.08.2025 | 173,00 | 179,50 | 172,50 | 178,75 | 3,47% | 3.538,00 |
| 07.08.2025 | 171,50 | 176,50 | 169,50 | 172,75 | 1,32% | 2.733,00 |
| 06.08.2025 | 169,00 | 170,75 | 164,75 | 170,50 | 0,44% | 1.351,00 |
| 05.08.2025 | 174,25 | 178,00 | 165,75 | 169,75 | -2,44% | 4.006,00 |
| 04.08.2025 | 170,50 | 177,00 | 169,50 | 174,00 | 3,11% | 10.924,00 |
| 01.08.2025 | 172,00 | 172,00 | 164,00 | 168,75 | -3,71% | 14.587,00 |
| 31.07.2025 | 181,50 | 184,75 | 174,00 | 175,25 | -0,85% | 4.232,00 |
| 30.07.2025 | 176,00 | 187,00 | 172,00 | 176,75 | 1,14% | 5.093,00 |
| 29.07.2025 | 169,00 | 180,50 | 161,50 | 174,75 | 17,09% | 12.449,00 |
| 28.07.2025 | 146,50 | 149,50 | 145,75 | 149,25 | 3,11% | 4.714,00 |
| 25.07.2025 | 142,00 | 145,25 | 139,50 | 144,75 | 3,58% | 4.167,00 |
| 24.07.2025 | 147,00 | 150,50 | 137,25 | 139,75 | -2,27% | 3.597,00 |
| 23.07.2025 | 135,00 | 143,50 | 133,50 | 143,00 | 7,52% | 2.483,00 |
| 22.07.2025 | 138,50 | 139,25 | 131,25 | 133,00 | -4,83% | 2.106,00 |
| 21.07.2025 | 137,00 | 140,75 | 133,25 | 139,75 | 1,08% | 3.089,00 |
| 18.07.2025 | 139,50 | 141,00 | 132,50 | 138,25 | -1,07% | 2.210,00 |
| 17.07.2025 | 138,00 | 140,00 | 136,25 | 139,75 | 1,45% | 814,00 |
| 16.07.2025 | 138,50 | 140,00 | 134,25 | 137,75 | -0,36% | 1.393,00 |
| 15.07.2025 | 138,75 | 142,00 | 136,75 | 138,25 | -0,72% | 2.624,00 |
| 14.07.2025 | 136,50 | 140,00 | 135,75 | 139,25 | 1,46% | 2.575,00 |
| 11.07.2025 | 136,00 | 138,75 | 133,25 | 137,25 | 0,92% | 917,00 |
| 10.07.2025 | 137,50 | 140,00 | 131,00 | 136,00 | -0,91% | 4.415,00 |
| 09.07.2025 | 133,50 | 139,75 | 132,75 | 137,25 | 3,39% | 2.141,00 |
| 08.07.2025 | 132,00 | 134,00 | 130,25 | 132,75 | 0,76% | 2.297,00 |
| 07.07.2025 | 136,00 | 136,50 | 131,25 | 131,75 | -2,59% | 4.229,00 |
| 04.07.2025 | 138,00 | 138,50 | 135,00 | 135,25 | -1,10% | 3.799,00 |
| 03.07.2025 | 130,50 | 137,50 | 130,50 | 136,75 | 4,19% | 1.259,00 |
| 02.07.2025 | 128,50 | 131,25 | 125,25 | 131,25 | 4,17% | 2.220,00 |
| 01.07.2025 | 133,00 | 133,50 | 122,00 | 126,00 | -5,44% | 9.368,00 |
| 30.06.2025 | 131,25 | 133,75 | 129,50 | 133,25 | 2,30% | 4.386,00 |
| 27.06.2025 | 128,75 | 132,25 | 127,75 | 130,25 | 1,17% | 3.091,00 |
| 26.06.2025 | 128,50 | 130,75 | 126,50 | 128,75 | 0,59% | 1.485,00 |
| 25.06.2025 | 125,00 | 131,00 | 123,75 | 128,00 | 3,85% | 5.701,00 |
| 24.06.2025 | 119,00 | 124,00 | 118,25 | 123,25 | 4,89% | 2.379,00 |
| 23.06.2025 | 116,00 | 118,00 | 113,50 | 117,50 | -0,21% | 5.076,00 |
| 20.06.2025 | 119,50 | 120,75 | 116,25 | 117,75 | -1,46% | 4.354,00 |
| 19.06.2025 | 118,50 | 120,50 | 118,25 | 119,50 | 0,63% | 1.383,00 |
| 18.06.2025 | 115,00 | 121,25 | 114,75 | 118,75 | 3,04% | 1.989,00 |
| 17.06.2025 | 110,50 | 116,25 | 109,50 | 115,25 | 4,06% | 2.758,00 |
| 16.06.2025 | 109,00 | 114,50 | 108,00 | 110,75 | 2,31% | 733,00 |
| 13.06.2025 | 110,25 | 112,25 | 108,00 | 108,25 | -4,42% | 4.072,00 |
| 12.06.2025 | 111,25 | 113,75 | 108,00 | 113,25 | 2,26% | 508,00 |
| 11.06.2025 | 106,00 | 112,75 | 105,00 | 110,75 | 4,24% | 1.570,00 |
| 10.06.2025 | 108,00 | 110,25 | 102,75 | 106,25 | -0,47% | 1.051,00 |
| 09.06.2025 | 106,00 | 107,75 | 104,25 | 106,75 | 0,95% | 813,00 |
| 06.06.2025 | 103,25 | 107,25 | 103,00 | 105,75 | 1,44% | 1.101,00 |
| 05.06.2025 | 105,50 | 106,75 | 103,50 | 104,25 | -0,95% | 2.990,00 |
| 04.06.2025 | 106,75 | 108,00 | 103,25 | 105,25 | -0,94% | 845,00 |
| 03.06.2025 | 101,75 | 106,75 | 101,00 | 106,25 | 4,42% | 821,00 |
| 02.06.2025 | 100,75 | 102,25 | 98,40 | 101,75 | 0,00% | 2.808,00 |
| 30.05.2025 | 103,50 | 103,50 | 97,60 | 101,75 | 0,00% | 5.145,00 |
| 29.05.2025 | 108,25 | 110,00 | 101,25 | 101,75 | -2,40% | 1.283,00 |
| 28.05.2025 | 104,50 | 106,00 | 101,25 | 104,25 | -0,48% | 1.521,00 |
| 27.05.2025 | 108,50 | 109,50 | 103,75 | 104,75 | -3,23% | 1.359,00 |
| 26.05.2025 | 105,75 | 110,00 | 105,75 | 108,25 | 2,85% | 2.267,00 |
| 23.05.2025 | 105,00 | 106,75 | 99,40 | 105,25 | 0,24% | 4.238,00 |
| 22.05.2025 | 100,40 | 106,75 | 99,00 | 105,00 | 3,96% | 5.954,00 |
| 21.05.2025 | 98,60 | 103,75 | 97,30 | 101,00 | 1,10% | 2.049,00 |
| 20.05.2025 | 98,90 | 100,75 | 97,60 | 99,90 | 0,91% | 777,00 |
| 19.05.2025 | 97,40 | 100,00 | 92,80 | 99,00 | -1,98% | 1.707,00 |
| 16.05.2025 | 99,20 | 102,50 | 99,10 | 101,00 | 1,30% | 2.081,00 |
| 15.05.2025 | 100,50 | 101,00 | 96,20 | 99,70 | -2,01% | 8.425,00 |
| 14.05.2025 | 99,40 | 103,25 | 97,80 | 101,75 | 3,40% | 5.578,00 |
| 13.05.2025 | 89,90 | 99,20 | 88,00 | 98,40 | 8,73% | 1.409,00 |
| 12.05.2025 | 86,10 | 95,00 | 85,40 | 90,50 | 9,56% | 4.221,00 |
| 09.05.2025 | 85,60 | 87,40 | 82,00 | 82,60 | -3,73% | 935,00 |
| 08.05.2025 | 85,80 | 88,60 | 84,00 | 85,80 | 0,47% | 2.675,00 |
| 07.05.2025 | 84,80 | 85,60 | 81,60 | 85,40 | 1,67% | 1.461,00 |