41,890€
5,36%
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 | 40,30 | 42,42 | 39,70 | 41,84 | 5,23% | 86,00 |
| 03.09.2025 | 38,98 | 40,47 | 38,98 | 39,76 | 1,79% | - |
| 02.09.2025 | 38,93 | 40,09 | 37,80 | 39,06 | 0,18% | 77,00 |
| 01.09.2025 | 38,91 | 39,34 | 38,44 | 38,99 | -0,05% | 4,00 |
| 29.08.2025 | 39,97 | 39,99 | 36,63 | 39,01 | -2,35% | 304,00 |
| 28.08.2025 | 40,26 | 40,80 | 39,94 | 39,95 | -0,70% | 13,00 |
| 27.08.2025 | 41,40 | 41,90 | 40,23 | 40,23 | -2,61% | 1,00 |
| 26.08.2025 | 40,84 | 41,70 | 40,70 | 41,31 | 0,88% | - |
| 25.08.2025 | 40,98 | 41,58 | 40,55 | 40,95 | -0,02% | 182,00 |
| 22.08.2025 | 40,22 | 41,18 | 39,20 | 40,96 | 2,09% | 252,00 |
| 21.08.2025 | 38,81 | 40,26 | 38,63 | 40,12 | 3,32% | 7,00 |
| 20.08.2025 | 38,35 | 38,86 | 37,69 | 38,83 | 1,23% | 3,00 |
| 19.08.2025 | 39,91 | 40,36 | 38,14 | 38,36 | -3,79% | 4,00 |
| 18.08.2025 | 38,16 | 39,89 | 38,00 | 39,87 | 4,62% | - |
| 15.08.2025 | 38,59 | 38,61 | 37,42 | 38,11 | -0,55% | 116,00 |
| 14.08.2025 | 39,31 | 39,80 | 38,31 | 38,32 | -2,69% | 51,00 |
| 13.08.2025 | 39,68 | 40,23 | 38,18 | 39,38 | -2,09% | 50,00 |
| 12.08.2025 | 38,26 | 40,60 | 38,13 | 40,22 | 5,10% | 606,00 |
| 11.08.2025 | 37,04 | 38,46 | 37,04 | 38,27 | 1,46% | 351,00 |
| 08.08.2025 | 37,83 | 38,22 | 36,79 | 37,72 | -0,16% | 108,00 |
| 07.08.2025 | 38,97 | 39,46 | 37,00 | 37,78 | -3,13% | 19,00 |
| 06.08.2025 | 39,55 | 39,60 | 38,33 | 39,00 | -1,02% | - |
| 05.08.2025 | 38,89 | 39,54 | 37,74 | 39,40 | 1,68% | 44,00 |
| 04.08.2025 | 39,14 | 40,30 | 37,52 | 38,75 | -0,74% | 246,00 |
| 01.08.2025 | 39,22 | 39,80 | 37,28 | 39,04 | -0,71% | 19,00 |
| 31.07.2025 | 38,88 | 39,32 | 37,52 | 39,32 | 3,18% | 7,00 |
| 30.07.2025 | 34,52 | 38,21 | 34,52 | 38,11 | 9,14% | 1.516,00 |
| 29.07.2025 | 30,04 | 35,74 | 29,94 | 34,92 | 16,75% | 374,00 |
| 28.07.2025 | 29,63 | 30,05 | 29,05 | 29,91 | 1,53% | 19,00 |
| 25.07.2025 | 28,90 | 29,68 | 28,26 | 29,46 | 2,33% | - |
| 24.07.2025 | 28,66 | 28,95 | 28,24 | 28,79 | 0,17% | - |
| 23.07.2025 | 27,47 | 28,90 | 27,41 | 28,74 | 5,16% | - |
| 22.07.2025 | 26,99 | 27,64 | 26,64 | 27,33 | 1,30% | - |
| 21.07.2025 | 27,54 | 27,58 | 26,91 | 26,98 | -2,14% | - |
| 18.07.2025 | 27,57 | 27,91 | 27,42 | 27,57 | 0,04% | 30,00 |
| 17.07.2025 | 27,27 | 27,77 | 26,63 | 27,56 | 1,36% | - |
| 16.07.2025 | 25,81 | 27,36 | 25,57 | 27,19 | 4,86% | - |
| 15.07.2025 | 26,01 | 26,59 | 25,89 | 25,93 | -0,46% | 19,00 |
| 14.07.2025 | 26,13 | 26,42 | 25,81 | 26,05 | -0,76% | 74,00 |
| 11.07.2025 | 26,24 | 26,47 | 25,94 | 26,25 | -0,23% | - |
| 10.07.2025 | 26,29 | 26,84 | 25,72 | 26,31 | -0,34% | - |
| 09.07.2025 | 25,24 | 26,55 | 25,24 | 26,40 | 4,47% | 300,00 |
| 08.07.2025 | 25,38 | 25,68 | 25,20 | 25,27 | -0,59% | - |
| 07.07.2025 | 25,43 | 25,76 | 25,28 | 25,42 | 0,39% | - |
| 04.07.2025 | 25,41 | 25,88 | 25,30 | 25,32 | -0,78% | 1,00 |
| 03.07.2025 | 24,70 | 25,71 | 24,66 | 25,52 | 3,32% | - |
| 02.07.2025 | 24,43 | 24,70 | 24,21 | 24,70 | 1,27% | - |
| 01.07.2025 | 24,06 | 24,76 | 23,93 | 24,39 | 1,20% | - |
| 30.06.2025 | 25,41 | 25,42 | 23,91 | 24,10 | -4,86% | 309,00 |
| 27.06.2025 | 25,78 | 25,89 | 25,19 | 25,33 | -1,36% | - |
| 26.06.2025 | 25,08 | 25,74 | 24,92 | 25,68 | 2,23% | - |
| 25.06.2025 | 25,30 | 25,38 | 24,98 | 25,12 | -0,75% | - |
| 24.06.2025 | 25,08 | 25,42 | 24,92 | 25,31 | 1,44% | - |
| 23.06.2025 | 24,68 | 24,99 | 24,38 | 24,95 | 0,89% | 2,00 |
| 20.06.2025 | 25,42 | 25,76 | 24,44 | 24,73 | -2,21% | 20,00 |
| 19.06.2025 | 25,57 | 25,57 | 25,29 | 25,29 | -1,25% | - |
| 18.06.2025 | 25,92 | 26,56 | 25,34 | 25,61 | -1,31% | - |
| 17.06.2025 | 25,27 | 26,06 | 25,04 | 25,95 | 2,49% | - |
| 16.06.2025 | 24,07 | 25,48 | 24,03 | 25,32 | 5,46% | - |
| 13.06.2025 | 23,86 | 24,24 | 23,24 | 24,01 | -0,21% | - |
| 12.06.2025 | 23,46 | 24,35 | 23,19 | 24,06 | 1,73% | - |
| 11.06.2025 | 23,35 | 23,71 | 23,13 | 23,65 | 1,24% | - |
| 10.06.2025 | 23,81 | 23,97 | 23,05 | 23,36 | -1,77% | 200,00 |
| 09.06.2025 | 22,89 | 23,99 | 22,76 | 23,78 | 3,44% | 234,00 |
| 06.06.2025 | 23,47 | 24,00 | 22,93 | 22,99 | -2,17% | - |
| 05.06.2025 | 23,41 | 23,98 | 22,91 | 23,50 | 0,21% | - |
| 04.06.2025 | 24,45 | 24,46 | 23,40 | 23,45 | -4,09% | - |
| 03.06.2025 | 23,61 | 24,59 | 23,53 | 24,45 | 3,47% | 2,00 |
| 02.06.2025 | 23,53 | 23,68 | 23,00 | 23,63 | -0,30% | - |
| 30.05.2025 | 24,17 | 24,21 | 23,64 | 23,70 | -1,46% | 21,00 |
| 29.05.2025 | 25,45 | 25,45 | 23,99 | 24,05 | -3,72% | - |
| 28.05.2025 | 26,14 | 26,16 | 24,74 | 24,98 | -0,48% | 1.004,00 |
| 27.05.2025 | 23,96 | 25,21 | 23,96 | 25,10 | 3,42% | 63,00 |
| 26.05.2025 | 24,11 | 24,29 | 23,92 | 24,27 | 1,04% | 3,00 |
| 23.05.2025 | 24,12 | 24,46 | 23,63 | 24,02 | -1,03% | 211,00 |
| 22.05.2025 | 24,03 | 24,44 | 23,76 | 24,27 | 0,83% | - |
| 21.05.2025 | 24,43 | 24,81 | 23,72 | 24,07 | -2,31% | - |
| 20.05.2025 | 24,20 | 24,77 | 24,05 | 24,64 | 1,73% | - |
| 19.05.2025 | 23,81 | 24,28 | 22,98 | 24,22 | 0,58% | - |
| 16.05.2025 | 23,43 | 24,24 | 23,42 | 24,08 | 2,51% | 25,00 |
| 15.05.2025 | 23,33 | 23,73 | 23,24 | 23,49 | -0,21% | - |
| 14.05.2025 | 23,55 | 23,70 | 22,82 | 23,54 | 0,17% | 6.770,00 |
| 13.05.2025 | 23,06 | 23,57 | 22,87 | 23,50 | 1,60% | - |
| 12.05.2025 | 22,52 | 23,57 | 22,49 | 23,13 | 4,05% | - |
| 09.05.2025 | 22,70 | 22,83 | 21,96 | 22,23 | -2,24% | - |
| 08.05.2025 | 22,61 | 22,95 | 22,24 | 22,74 | 1,29% | - |
| 07.05.2025 | 22,47 | 22,91 | 21,92 | 22,45 | 0,36% | 700,00 |
| 06.05.2025 | 22,37 | 22,89 | 22,08 | 22,37 | -0,18% | 137,00 |
| 05.05.2025 | 22,74 | 23,18 | 22,26 | 22,41 | -2,44% | 155,00 |
| 02.05.2025 | 21,54 | 23,11 | 21,40 | 22,97 | 8,76% | - |
| 30.04.2025 | 19,59 | 21,26 | 19,33 | 21,12 | 7,62% | - |
| 29.04.2025 | 16,87 | 20,49 | 16,85 | 19,63 | 16,82% | 384,00 |
| 28.04.2025 | 17,44 | 17,86 | 16,77 | 16,80 | -4,22% | - |
| 25.04.2025 | 17,12 | 17,56 | 16,63 | 17,54 | 2,75% | - |
| 24.04.2025 | 16,43 | 17,13 | 16,18 | 17,07 | 3,05% | 1,00 |
| 23.04.2025 | 16,70 | 17,51 | 16,56 | 16,57 | 0,64% | - |
| 22.04.2025 | 15,55 | 16,73 | 15,55 | 16,46 | -3,38% | - |
| 17.04.2025 | 17,49 | 18,23 | 16,77 | 17,04 | -1,82% | 100,00 |
| 16.04.2025 | 17,86 | 18,70 | 17,16 | 17,35 | -4,36% | - |
| 15.04.2025 | 18,08 | 18,41 | 17,90 | 18,14 | 0,08% | - |