4,388€
0,29%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 4,40 | 4,40 | 4,39 | 4,39 | 0,40% | 3.804,00 |
| 10.10.2025 | 4,40 | 4,40 | 4,38 | 4,38 | -0,46% | 51.844,00 |
| 09.10.2025 | 4,40 | 4,41 | 4,39 | 4,40 | 0,23% | 60.259,00 |
| 08.10.2025 | 4,42 | 4,42 | 4,39 | 4,39 | -0,45% | 19.515,00 |
| 07.10.2025 | 4,40 | 4,42 | 4,40 | 4,41 | 0,11% | 20.467,00 |
| 06.10.2025 | 4,41 | 4,42 | 4,40 | 4,40 | -0,34% | 21.741,00 |
| 03.10.2025 | 4,41 | 4,42 | 4,41 | 4,42 | -0,11% | 2.750,00 |
| 02.10.2025 | 4,42 | 4,42 | 4,40 | 4,42 | 0,23% | 5.568,00 |
| 01.10.2025 | 4,36 | 4,42 | 4,36 | 4,41 | 0,92% | 29.481,00 |
| 30.09.2025 | 4,40 | 4,40 | 4,37 | 4,37 | -0,23% | 19.730,00 |
| 29.09.2025 | 4,39 | 4,42 | 4,38 | 4,38 | 0,23% | 7.741,00 |
| 26.09.2025 | 4,39 | 4,39 | 4,37 | 4,37 | -0,34% | 10.580,00 |
| 25.09.2025 | 4,38 | 4,40 | 4,37 | 4,39 | 0,69% | 33.059,00 |
| 24.09.2025 | 4,36 | 4,39 | 4,36 | 4,36 | -0,68% | 20.468,00 |
| 23.09.2025 | 4,34 | 4,39 | 4,34 | 4,39 | -0,23% | 22.722,00 |
| 22.09.2025 | 4,40 | 4,42 | 4,36 | 4,40 | -0,11% | 54.499,00 |
| 19.09.2025 | 4,42 | 4,44 | 4,40 | 4,40 | -0,90% | 25.475,00 |
| 18.09.2025 | 4,43 | 4,44 | 4,40 | 4,44 | 0,45% | 68.313,00 |
| 17.09.2025 | 4,42 | 4,42 | 4,41 | 4,42 | 0,11% | 28.073,00 |
| 16.09.2025 | 4,43 | 4,43 | 4,41 | 4,42 | 0,00% | 25.920,00 |
| 15.09.2025 | 4,42 | 4,43 | 4,41 | 4,42 | -0,45% | 16.777,00 |
| 12.09.2025 | 4,43 | 4,44 | 4,41 | 4,44 | 0,00% | 16.819,00 |
| 11.09.2025 | 4,45 | 4,45 | 4,43 | 4,44 | 0,23% | 5,00 |
| 10.09.2025 | 4,45 | 4,45 | 4,42 | 4,43 | -0,17% | 5.134,00 |
| 09.09.2025 | 4,43 | 4,44 | 4,42 | 4,43 | 0,62% | 507,00 |
| 05.09.2025 | 4,43 | 4,43 | 4,40 | 4,41 | -0,34% | 34.827,00 |
| 04.09.2025 | 4,42 | 4,45 | 4,41 | 4,42 | -0,11% | 42.586,00 |
| 03.09.2025 | 4,45 | 4,47 | 4,41 | 4,43 | -0,67% | 125.023,00 |
| 02.09.2025 | 4,44 | 4,46 | 4,44 | 4,46 | 0,22% | 135.096,00 |
| 01.09.2025 | 4,44 | 4,47 | 4,44 | 4,45 | -0,34% | 49.084,00 |
| 29.08.2025 | 4,44 | 4,47 | 4,42 | 4,46 | 0,90% | 69.524,00 |
| 28.08.2025 | 4,39 | 4,45 | 4,39 | 4,42 | 0,80% | 112.194,00 |
| 27.08.2025 | 4,39 | 4,40 | 4,37 | 4,39 | -0,34% | 25.816,00 |
| 26.08.2025 | 4,37 | 4,40 | 4,37 | 4,40 | 0,69% | 27.040,00 |
| 25.08.2025 | 4,39 | 4,40 | 4,37 | 4,37 | -0,79% | 70.436,00 |
| 22.08.2025 | 4,40 | 4,42 | 4,40 | 4,41 | 0,34% | 20.942,00 |
| 21.08.2025 | 4,42 | 4,42 | 4,39 | 4,39 | -0,11% | 18.656,00 |
| 20.08.2025 | 4,40 | 4,41 | 4,38 | 4,40 | -0,23% | 55.553,00 |
| 19.08.2025 | 4,43 | 4,43 | 4,41 | 4,41 | -0,34% | 60.195,00 |
| 18.08.2025 | 4,44 | 4,46 | 4,42 | 4,42 | -0,34% | 143.332,00 |
| 15.08.2025 | 4,43 | 4,45 | 4,43 | 4,44 | -0,11% | 94.041,00 |
| 14.08.2025 | 4,43 | 4,44 | 4,43 | 4,44 | 0,00% | 122.692,00 |
| 13.08.2025 | 4,43 | 4,45 | 4,43 | 4,44 | 0,11% | 72.214,00 |
| 12.08.2025 | 4,45 | 4,47 | 4,43 | 4,44 | 0,00% | 107.394,00 |
| 11.08.2025 | 4,45 | 4,47 | 4,44 | 4,44 | -0,11% | 79.702,00 |
| 08.08.2025 | 4,45 | 4,46 | 4,44 | 4,44 | -0,11% | 77.497,00 |
| 07.08.2025 | 4,44 | 4,46 | 4,44 | 4,45 | 0,11% | 144.935,00 |
| 06.08.2025 | 4,44 | 4,45 | 4,43 | 4,44 | 0,11% | 81.127,00 |
| 05.08.2025 | 4,44 | 4,45 | 4,43 | 4,44 | 0,11% | 60.675,00 |
| 04.08.2025 | 4,44 | 4,47 | 4,43 | 4,43 | -0,89% | 153.628,00 |
| 01.08.2025 | 4,45 | 4,52 | 4,43 | 4,47 | 0,00% | 360.523,00 |
| 31.07.2025 | 4,46 | 4,48 | 4,38 | 4,47 | 3,00% | 818.947,00 |
| 30.07.2025 | 4,10 | 4,40 | 4,01 | 4,34 | 5,85% | 275.786,00 |
| 29.07.2025 | 4,11 | 4,15 | 4,07 | 4,10 | -0,49% | 89.412,00 |
| 28.07.2025 | 4,18 | 4,23 | 4,09 | 4,12 | -0,60% | 185.001,00 |
| 25.07.2025 | 4,25 | 4,30 | 4,12 | 4,15 | -1,54% | 385.938,00 |
| 24.07.2025 | 3,75 | 4,31 | 3,67 | 4,21 | 12,27% | 786.408,00 |
| 23.07.2025 | 3,70 | 3,76 | 3,69 | 3,75 | 1,49% | 42.689,00 |
| 22.07.2025 | 3,74 | 3,76 | 3,67 | 3,70 | -3,02% | 43.463,00 |
| 21.07.2025 | 3,94 | 3,99 | 3,76 | 3,81 | -2,68% | 71.217,00 |
| 18.07.2025 | 3,92 | 4,00 | 3,87 | 3,92 | 0,77% | 87.763,00 |
| 17.07.2025 | 3,89 | 3,99 | 3,85 | 3,89 | 0,13% | 148.569,00 |
| 16.07.2025 | 3,67 | 3,90 | 3,52 | 3,88 | 4,72% | 109.166,00 |
| 15.07.2025 | 3,78 | 3,80 | 3,71 | 3,71 | -3,01% | 31.820,00 |
| 14.07.2025 | 3,80 | 3,83 | 3,77 | 3,82 | 0,26% | 35.641,00 |
| 11.07.2025 | 3,94 | 3,97 | 3,77 | 3,81 | -4,75% | 96.164,00 |
| 10.07.2025 | 3,92 | 4,03 | 3,92 | 4,00 | 1,78% | 60.063,00 |
| 09.07.2025 | 3,84 | 4,01 | 3,82 | 3,93 | 3,69% | 229.177,00 |
| 08.07.2025 | 3,80 | 3,90 | 3,75 | 3,79 | 0,66% | 243.451,00 |
| 07.07.2025 | 3,80 | 3,84 | 3,73 | 3,77 | 0,67% | 110.792,00 |
| 04.07.2025 | 3,74 | 3,80 | 3,74 | 3,74 | 0,13% | 45.231,00 |
| 03.07.2025 | 3,72 | 3,89 | 3,72 | 3,74 | -0,27% | 156.943,00 |
| 02.07.2025 | 3,69 | 3,75 | 3,65 | 3,75 | 3,03% | 40.824,00 |
| 01.07.2025 | 3,60 | 3,76 | 3,52 | 3,64 | 1,11% | 128.074,00 |
| 30.06.2025 | 3,64 | 3,65 | 3,58 | 3,60 | 0,14% | 104.582,00 |
| 27.06.2025 | 3,49 | 3,64 | 3,46 | 3,59 | 4,21% | 101.811,00 |
| 26.06.2025 | 3,43 | 3,50 | 3,39 | 3,45 | 1,77% | 63.466,00 |
| 25.06.2025 | 3,31 | 3,44 | 3,31 | 3,39 | 2,58% | 139.140,00 |
| 24.06.2025 | 3,13 | 3,34 | 3,13 | 3,30 | 7,14% | 194.542,00 |
| 23.06.2025 | 2,97 | 3,13 | 2,96 | 3,08 | 2,16% | 155.140,00 |
| 20.06.2025 | 2,99 | 3,09 | 2,97 | 3,02 | 1,86% | 44.256,00 |
| 19.06.2025 | 3,02 | 3,04 | 2,96 | 2,96 | -2,95% | 19.125,00 |
| 18.06.2025 | 3,05 | 3,09 | 2,96 | 3,05 | -0,49% | 125.371,00 |
| 17.06.2025 | 3,10 | 3,15 | 2,95 | 3,07 | -0,49% | 165.415,00 |
| 16.06.2025 | 3,05 | 3,15 | 3,00 | 3,08 | 1,48% | 51.089,00 |
| 13.06.2025 | 3,02 | 3,07 | 2,91 | 3,04 | 0,33% | 168.136,00 |
| 12.06.2025 | 3,19 | 3,19 | 3,00 | 3,03 | -5,32% | 127.240,00 |
| 11.06.2025 | 2,99 | 3,22 | 2,99 | 3,20 | 7,21% | 201.962,00 |
| 10.06.2025 | 2,97 | 3,05 | 2,97 | 2,98 | 0,85% | 83.845,00 |
| 09.06.2025 | 2,99 | 3,00 | 2,85 | 2,96 | -0,51% | 119.768,00 |
| 06.06.2025 | 2,85 | 3,01 | 2,83 | 2,97 | 4,21% | 311.502,00 |
| 05.06.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 3,45% | 92.251,00 |
| 04.06.2025 | 2,69 | 2,76 | 2,69 | 2,76 | 3,96% | 58.512,00 |
| 03.06.2025 | 2,68 | 2,70 | 2,63 | 2,65 | 0,19% | 32.144,00 |
| 02.06.2025 | 2,69 | 2,69 | 2,61 | 2,65 | -1,31% | 41.429,00 |
| 30.05.2025 | 2,66 | 2,70 | 2,62 | 2,68 | -0,37% | 81.799,00 |
| 29.05.2025 | 2,74 | 2,81 | 2,66 | 2,69 | -3,06% | 57.150,00 |
| 28.05.2025 | 2,80 | 2,82 | 2,69 | 2,78 | -0,54% | 143.655,00 |
| 27.05.2025 | 2,72 | 2,80 | 2,71 | 2,79 | 1,45% | 64.427,00 |
| 26.05.2025 | 2,76 | 2,79 | 2,71 | 2,75 | 1,48% | 61.062,00 |