24,000€
-0,91%
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 | 24,22 | 24,32 | 23,83 | 23,98 | -0,99% | - |
| 27.02.2025 | 23,46 | 24,74 | 23,40 | 24,22 | 3,50% | 109,00 |
| 26.02.2025 | 23,41 | 24,63 | 23,34 | 23,40 | 0,13% | 1,00 |
| 25.02.2025 | 21,64 | 24,79 | 21,40 | 23,37 | 8,14% | 201,00 |
| 24.02.2025 | 22,00 | 22,30 | 21,60 | 21,61 | -1,68% | 53,00 |
| 21.02.2025 | 23,02 | 23,39 | 21,96 | 21,98 | -4,60% | 107,00 |
| 20.02.2025 | 23,86 | 23,87 | 22,97 | 23,04 | -3,64% | - |
| 19.02.2025 | 23,68 | 24,32 | 23,40 | 23,91 | 0,80% | 41,00 |
| 18.02.2025 | 23,07 | 24,41 | 22,91 | 23,72 | 3,13% | 964,00 |
| 17.02.2025 | 23,16 | 23,20 | 22,90 | 23,00 | -0,48% | 100,00 |
| 14.02.2025 | 24,34 | 24,35 | 23,01 | 23,11 | -4,98% | - |
| 13.02.2025 | 24,68 | 24,85 | 24,25 | 24,32 | -1,66% | 150,00 |
| 12.02.2025 | 25,37 | 25,43 | 24,62 | 24,73 | -2,29% | 40,00 |
| 11.02.2025 | 26,32 | 26,43 | 25,29 | 25,31 | -4,13% | - |
| 10.02.2025 | 26,65 | 27,09 | 26,28 | 26,40 | -0,68% | 140,00 |
| 07.02.2025 | 27,43 | 27,58 | 26,31 | 26,58 | -3,10% | 74,00 |
| 06.02.2025 | 27,56 | 27,95 | 27,42 | 27,43 | -0,18% | - |
| 05.02.2025 | 26,97 | 27,57 | 26,91 | 27,48 | 1,29% | - |
| 04.02.2025 | 27,40 | 27,62 | 26,68 | 27,13 | -1,24% | 1,00 |
| 03.02.2025 | 27,25 | 28,21 | 26,80 | 27,47 | 0,66% | - |
| 31.01.2025 | 27,90 | 28,14 | 27,12 | 27,29 | -1,94% | - |
| 30.01.2025 | 27,83 | 28,38 | 27,53 | 27,83 | 0,00% | - |
| 29.01.2025 | 27,15 | 28,10 | 26,97 | 27,83 | 2,54% | - |
| 28.01.2025 | 27,09 | 27,42 | 26,73 | 27,14 | -0,07% | 81,00 |
| 27.01.2025 | 28,03 | 28,04 | 26,79 | 27,16 | -3,69% | - |
| 24.01.2025 | 29,08 | 29,12 | 28,15 | 28,20 | -3,72% | 1,00 |
| 23.01.2025 | 28,38 | 29,33 | 27,70 | 29,29 | 2,84% | 2,00 |
| 22.01.2025 | 29,58 | 30,02 | 28,20 | 28,48 | -3,85% | - |
| 21.01.2025 | 28,61 | 29,79 | 28,57 | 29,62 | 3,86% | 70,00 |
| 20.01.2025 | 28,73 | 28,75 | 28,48 | 28,52 | -1,01% | - |
| 17.01.2025 | 30,99 | 31,02 | 24,99 | 28,81 | -7,81% | 1,00 |
| 16.01.2025 | 30,97 | 31,30 | 30,68 | 31,25 | 1,20% | - |
| 15.01.2025 | 30,39 | 31,16 | 30,33 | 30,88 | 1,88% | - |
| 14.01.2025 | 29,94 | 30,75 | 29,90 | 30,31 | 1,10% | - |
| 13.01.2025 | 30,35 | 30,62 | 29,63 | 29,98 | -1,19% | 15,00 |
| 10.01.2025 | 30,85 | 30,89 | 29,85 | 30,34 | -1,49% | 50,00 |
| 09.01.2025 | 30,80 | 31,22 | 30,74 | 30,80 | 0,03% | 50,00 |
| 08.01.2025 | 31,12 | 31,28 | 30,18 | 30,79 | -1,06% | - |
| 07.01.2025 | 31,54 | 31,95 | 30,40 | 31,12 | -1,49% | - |
| 06.01.2025 | 30,65 | 32,11 | 30,39 | 31,59 | 2,87% | 102,00 |
| 03.01.2025 | 30,61 | 31,34 | 30,18 | 30,71 | 0,39% | - |
| 02.01.2025 | 29,22 | 30,73 | 29,19 | 30,59 | 9,37% | - |
| 30.12.2024 | 28,18 | 28,52 | 27,94 | 27,97 | -0,82% | 9,00 |
| 27.12.2024 | 28,35 | 28,43 | 27,60 | 28,20 | 1,99% | - |
| 23.12.2024 | 28,34 | 28,72 | 27,11 | 27,65 | -1,99% | 2,00 |
| 20.12.2024 | 28,42 | 29,10 | 27,92 | 28,21 | -0,81% | 101,00 |
| 19.12.2024 | 28,15 | 28,82 | 27,83 | 28,44 | 0,92% | - |
| 18.12.2024 | 29,74 | 30,11 | 28,16 | 28,18 | -5,21% | - |
| 17.12.2024 | 30,21 | 30,25 | 29,50 | 29,73 | -1,78% | 99,00 |
| 16.12.2024 | 30,57 | 31,00 | 30,16 | 30,27 | -1,08% | - |
| 13.12.2024 | 31,12 | 31,42 | 30,45 | 30,60 | -2,30% | 96,00 |
| 12.12.2024 | 32,76 | 33,20 | 31,27 | 31,32 | -4,92% | 30,00 |
| 11.12.2024 | 31,97 | 33,49 | 31,62 | 32,94 | 3,03% | 1,00 |
| 10.12.2024 | 31,02 | 32,55 | 30,75 | 31,97 | 3,13% | - |
| 09.12.2024 | 31,02 | 31,26 | 30,52 | 31,00 | -0,26% | - |
| 06.12.2024 | 30,90 | 31,21 | 30,63 | 31,08 | 0,97% | - |
| 05.12.2024 | 31,20 | 31,20 | 30,29 | 30,78 | -1,16% | - |
| 04.12.2024 | 30,75 | 31,36 | 30,32 | 31,14 | 1,47% | - |
| 03.12.2024 | 30,51 | 30,70 | 29,78 | 30,69 | 0,29% | 320,00 |
| 02.12.2024 | 30,46 | 31,27 | 30,30 | 30,60 | 0,89% | - |
| 29.11.2024 | 30,22 | 30,78 | 30,15 | 30,33 | 0,13% | - |
| 28.11.2024 | 30,25 | 30,31 | 30,23 | 30,29 | -0,10% | - |
| 27.11.2024 | 30,97 | 30,97 | 29,63 | 30,32 | -1,91% | - |
| 26.11.2024 | 31,50 | 31,52 | 30,60 | 30,91 | -1,53% | 1,00 |
| 25.11.2024 | 30,09 | 31,90 | 29,81 | 31,39 | 4,32% | 156,00 |
| 22.11.2024 | 28,85 | 30,09 | 28,81 | 30,09 | 4,30% | 391,00 |
| 21.11.2024 | 28,42 | 29,38 | 28,10 | 28,85 | 1,30% | - |
| 20.11.2024 | 28,11 | 28,64 | 27,98 | 28,48 | 1,64% | - |
| 19.11.2024 | 26,80 | 28,22 | 26,20 | 28,02 | 4,51% | 330,00 |
| 18.11.2024 | 25,86 | 26,87 | 25,66 | 26,81 | 3,96% | - |
| 15.11.2024 | 24,64 | 26,02 | 24,56 | 25,79 | 4,41% | - |
| 14.11.2024 | 24,37 | 24,85 | 24,13 | 24,70 | 1,23% | - |
| 13.11.2024 | 23,59 | 24,78 | 23,52 | 24,40 | 3,13% | - |
| 12.11.2024 | 24,06 | 24,80 | 23,52 | 23,66 | -1,29% | - |
| 11.11.2024 | 23,40 | 24,35 | 23,08 | 23,97 | 2,83% | 883,00 |
| 08.11.2024 | 23,48 | 23,70 | 22,90 | 23,31 | -0,55% | - |
| 07.11.2024 | 23,32 | 23,76 | 22,83 | 23,44 | 0,82% | - |
| 06.11.2024 | 21,59 | 23,60 | 21,40 | 23,25 | 11,62% | 65,00 |
| 05.11.2024 | 20,93 | 21,25 | 20,58 | 20,83 | -0,53% | - |
| 04.11.2024 | 21,54 | 22,11 | 20,84 | 20,94 | -3,28% | 323,00 |
| 01.11.2024 | 21,90 | 22,63 | 21,35 | 21,65 | -1,10% | 20,00 |
| 31.10.2024 | 22,58 | 22,58 | 21,70 | 21,89 | -3,36% | - |
| 30.10.2024 | 20,82 | 22,88 | 20,14 | 22,65 | 8,63% | 155,00 |
| 29.10.2024 | 24,31 | 24,69 | 20,05 | 20,85 | -14,23% | 45,00 |
| 28.10.2024 | 25,02 | 25,38 | 24,11 | 24,31 | -2,02% | 100,00 |
| 25.10.2024 | 24,46 | 25,16 | 24,45 | 24,81 | 1,43% | 50,00 |
| 24.10.2024 | 24,55 | 25,21 | 24,28 | 24,46 | -0,61% | 1,00 |
| 23.10.2024 | 24,16 | 24,86 | 24,13 | 24,61 | 1,40% | 103,00 |
| 22.10.2024 | 24,78 | 24,89 | 24,26 | 24,27 | -2,33% | - |
| 21.10.2024 | 24,72 | 25,08 | 24,42 | 24,85 | 0,57% | 252,00 |
| 18.10.2024 | 25,30 | 25,35 | 24,38 | 24,71 | -2,75% | 163,00 |
| 17.10.2024 | 24,16 | 25,60 | 24,16 | 25,41 | 3,97% | 58,00 |
| 16.10.2024 | 24,08 | 24,65 | 24,07 | 24,44 | 1,24% | 260,00 |
| 15.10.2024 | 24,84 | 25,16 | 24,05 | 24,14 | -2,66% | 2,00 |
| 14.10.2024 | 24,94 | 25,17 | 24,58 | 24,80 | -0,64% | - |
| 11.10.2024 | 25,05 | 25,51 | 24,93 | 24,96 | -0,60% | - |
| 10.10.2024 | 25,46 | 25,51 | 24,97 | 25,11 | -1,49% | - |
| 09.10.2024 | 24,90 | 25,55 | 24,88 | 25,49 | 2,41% | - |
| 08.10.2024 | 24,92 | 25,12 | 24,68 | 24,89 | -0,36% | - |
| 07.10.2024 | 25,21 | 25,22 | 24,53 | 24,98 | -0,87% | 1.145,00 |