2,538€
-3,13%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,61 | 2,63 | 2,52 | 2,54 | -3,05% | 48.478,00 |
| 20.12.2024 | 2,65 | 2,65 | 2,49 | 2,62 | -1,21% | 140.239,00 |
| 19.12.2024 | 2,61 | 2,76 | 2,57 | 2,65 | 3,19% | 241.440,00 |
| 18.12.2024 | 3,10 | 3,23 | 2,57 | 2,57 | -13,18% | 613.251,00 |
| 17.12.2024 | 3,03 | 3,05 | 2,96 | 2,96 | -2,37% | 32.782,00 |
| 16.12.2024 | 3,01 | 3,06 | 2,99 | 3,03 | 0,26% | 16.604,00 |
| 13.12.2024 | 3,19 | 3,20 | 3,00 | 3,02 | -5,38% | 62.593,00 |
| 12.12.2024 | 3,13 | 3,20 | 3,11 | 3,20 | 1,08% | 31.108,00 |
| 11.12.2024 | 3,12 | 3,19 | 3,05 | 3,16 | 0,25% | 28.135,00 |
| 10.12.2024 | 3,16 | 3,16 | 3,14 | 3,15 | -0,57% | 19.379,00 |
| 09.12.2024 | 3,15 | 3,17 | 3,11 | 3,17 | 1,34% | 44.988,00 |
| 06.12.2024 | 3,15 | 3,21 | 3,11 | 3,13 | 0,64% | 58.395,00 |
| 05.12.2024 | 3,15 | 3,16 | 3,11 | 3,11 | -1,77% | 24.222,00 |
| 04.12.2024 | 3,11 | 3,19 | 3,10 | 3,17 | 3,26% | 18.609,00 |
| 03.12.2024 | 3,11 | 3,16 | 3,07 | 3,07 | -1,35% | 14.447,00 |
| 02.12.2024 | 3,18 | 3,23 | 3,11 | 3,11 | -2,51% | 49.093,00 |
| 29.11.2024 | 3,15 | 3,23 | 3,15 | 3,19 | 1,27% | 33.274,00 |
| 28.11.2024 | 3,02 | 3,20 | 3,02 | 3,15 | 3,55% | 58.725,00 |
| 27.11.2024 | 2,97 | 3,06 | 2,97 | 3,04 | 2,36% | 14.731,00 |
| 26.11.2024 | 3,10 | 3,10 | 2,96 | 2,97 | -4,19% | 5.367,00 |
| 25.11.2024 | 3,03 | 3,10 | 3,02 | 3,10 | 4,31% | 51.416,00 |
| 22.11.2024 | 2,99 | 3,00 | 2,94 | 2,97 | 1,02% | 63.284,00 |
| 21.11.2024 | 3,01 | 3,01 | 2,91 | 2,94 | -1,54% | 50.471,00 |
| 20.11.2024 | 2,97 | 3,00 | 2,95 | 2,99 | -0,33% | 24.462,00 |
| 19.11.2024 | 3,08 | 3,08 | 2,94 | 3,00 | -2,60% | 61.736,00 |
| 18.11.2024 | 2,95 | 3,08 | 2,91 | 3,08 | 4,13% | 37.912,00 |
| 15.11.2024 | 2,95 | 3,00 | 2,90 | 2,96 | -1,53% | 14.311,00 |
| 14.11.2024 | 2,91 | 3,03 | 2,91 | 3,00 | 1,42% | 29.362,00 |
| 13.11.2024 | 3,00 | 3,03 | 2,91 | 2,96 | -2,37% | 26.378,00 |
| 12.11.2024 | 3,01 | 3,06 | 2,97 | 3,03 | -1,49% | 17.934,00 |
| 11.11.2024 | 3,01 | 3,08 | 3,00 | 3,08 | 4,27% | 33.898,00 |
| 08.11.2024 | 2,97 | 3,03 | 2,94 | 2,95 | -0,87% | 39.442,00 |
| 07.11.2024 | 2,90 | 2,98 | 2,87 | 2,98 | 2,76% | 19.888,00 |
| 06.11.2024 | 3,04 | 3,04 | 2,85 | 2,90 | -3,01% | 27.452,00 |
| 05.11.2024 | 2,93 | 3,04 | 2,93 | 2,99 | 0,54% | 12.448,00 |
| 04.11.2024 | 2,93 | 3,02 | 2,93 | 2,97 | -1,07% | 12.052,00 |
| 01.11.2024 | 2,99 | 3,01 | 2,95 | 3,00 | 1,42% | 13.745,00 |
| 31.10.2024 | 2,91 | 2,96 | 2,89 | 2,96 | 1,23% | 15.764,00 |
| 30.10.2024 | 3,02 | 3,02 | 2,93 | 2,93 | -1,61% | 19.292,00 |
| 29.10.2024 | 3,08 | 3,09 | 2,97 | 2,97 | 1,09% | 60.363,00 |
| 28.10.2024 | 2,99 | 3,05 | 2,89 | 2,94 | -2,00% | 33.334,00 |
| 25.10.2024 | 2,95 | 3,00 | 2,93 | 3,00 | 0,54% | 7.637,00 |
| 24.10.2024 | 2,98 | 3,01 | 2,94 | 2,99 | 0,13% | 9.949,00 |
| 23.10.2024 | 3,09 | 3,12 | 2,98 | 2,98 | -3,24% | 42.582,00 |
| 22.10.2024 | 3,08 | 3,10 | 3,03 | 3,08 | -0,32% | 68.670,00 |
| 21.10.2024 | 3,10 | 3,15 | 3,08 | 3,09 | -0,32% | 27.888,00 |
| 18.10.2024 | 3,15 | 3,16 | 3,10 | 3,10 | -1,15% | 5.477,00 |
| 17.10.2024 | 3,16 | 3,19 | 3,13 | 3,14 | -0,44% | 11.317,00 |
| 16.10.2024 | 3,15 | 3,20 | 3,08 | 3,15 | 0,38% | 34.174,00 |
| 15.10.2024 | 3,20 | 3,20 | 3,10 | 3,14 | -1,81% | 111.417,00 |
| 14.10.2024 | 3,08 | 3,20 | 3,07 | 3,20 | 3,76% | 53.183,00 |
| 11.10.2024 | 3,15 | 3,18 | 3,05 | 3,08 | -2,03% | 13.091,00 |
| 10.10.2024 | 3,18 | 3,18 | 3,13 | 3,15 | 0,45% | 7.365,00 |
| 09.10.2024 | 3,14 | 3,17 | 3,13 | 3,13 | -1,82% | 5.339,00 |
| 08.10.2024 | 3,10 | 3,19 | 3,06 | 3,19 | 3,84% | 29.166,00 |
| 07.10.2024 | 3,20 | 3,20 | 3,02 | 3,07 | -3,34% | 36.685,00 |
| 04.10.2024 | 3,17 | 3,20 | 3,12 | 3,18 | 1,99% | 16.083,00 |
| 03.10.2024 | 3,13 | 3,18 | 3,11 | 3,12 | -0,76% | 21.032,00 |
| 02.10.2024 | 3,21 | 3,23 | 3,11 | 3,14 | -2,48% | 66.064,00 |
| 01.10.2024 | 3,25 | 3,29 | 3,13 | 3,22 | -0,56% | 72.748,00 |
| 30.09.2024 | 3,28 | 3,32 | 3,23 | 3,24 | -1,82% | 56.879,00 |
| 27.09.2024 | 3,26 | 3,33 | 3,22 | 3,30 | 1,92% | 66.898,00 |
| 26.09.2024 | 2,91 | 3,31 | 2,91 | 3,24 | 15,16% | 374.552,00 |
| 25.09.2024 | 2,80 | 2,89 | 2,80 | 2,81 | -1,13% | 16.212,00 |
| 24.09.2024 | 2,88 | 2,91 | 2,84 | 2,84 | -0,77% | 22.814,00 |
| 23.09.2024 | 2,84 | 2,91 | 2,83 | 2,86 | 2,36% | 29.984,00 |
| 20.09.2024 | 2,86 | 2,86 | 2,79 | 2,80 | -1,48% | 7.430,00 |
| 19.09.2024 | 2,84 | 2,90 | 2,83 | 2,84 | -0,07% | 63.204,00 |
| 18.09.2024 | 2,69 | 2,84 | 2,69 | 2,84 | 3,95% | 79.470,00 |
| 17.09.2024 | 2,73 | 2,78 | 2,73 | 2,73 | 1,41% | 8.994,00 |
| 16.09.2024 | 2,70 | 2,73 | 2,67 | 2,70 | 0,15% | 10.994,00 |
| 13.09.2024 | 2,68 | 2,75 | 2,68 | 2,69 | 2,44% | 71.621,00 |
| 12.09.2024 | 2,64 | 2,67 | 2,57 | 2,63 | -0,23% | 41.465,00 |
| 11.09.2024 | 2,63 | 2,70 | 2,61 | 2,63 | 0,38% | 8.013,00 |
| 10.09.2024 | 2,56 | 2,63 | 2,56 | 2,62 | 3,55% | 12.075,00 |
| 09.09.2024 | 2,52 | 2,60 | 2,52 | 2,53 | 0,08% | 16.356,00 |
| 06.09.2024 | 2,57 | 2,61 | 2,53 | 2,53 | -2,84% | 18.040,00 |
| 05.09.2024 | 2,63 | 2,65 | 2,58 | 2,61 | 0,00% | 55.946,00 |
| 04.09.2024 | 2,56 | 2,65 | 2,54 | 2,61 | 1,01% | 27.280,00 |
| 03.09.2024 | 2,60 | 2,62 | 2,55 | 2,58 | -1,23% | 28.998,00 |
| 02.09.2024 | 2,68 | 2,68 | 2,59 | 2,61 | -1,06% | 17.728,00 |
| 30.08.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -2,22% | 16.981,00 |
| 29.08.2024 | 2,70 | 2,72 | 2,66 | 2,70 | 0,97% | 17.603,00 |
| 28.08.2024 | 2,75 | 2,76 | 2,67 | 2,67 | -1,18% | 32.240,00 |
| 27.08.2024 | 2,77 | 2,77 | 2,70 | 2,71 | -2,94% | 14.176,00 |
| 26.08.2024 | 2,81 | 2,83 | 2,77 | 2,79 | -0,64% | 4.875,00 |
| 23.08.2024 | 2,80 | 2,84 | 2,80 | 2,81 | 0,14% | 23.154,00 |
| 22.08.2024 | 2,84 | 2,88 | 2,75 | 2,80 | -1,34% | 10.704,00 |
| 21.08.2024 | 2,85 | 2,86 | 2,78 | 2,84 | 1,36% | 24.481,00 |
| 20.08.2024 | 2,84 | 2,90 | 2,80 | 2,80 | -2,64% | 15.114,00 |
| 19.08.2024 | 2,86 | 2,91 | 2,83 | 2,88 | -0,69% | 27.106,00 |
| 16.08.2024 | 2,82 | 2,95 | 2,82 | 2,90 | 2,77% | 156.047,00 |
| 15.08.2024 | 2,55 | 2,82 | 2,45 | 2,82 | 10,76% | 77.782,00 |
| 14.08.2024 | 2,72 | 2,74 | 2,51 | 2,55 | -7,01% | 64.748,00 |
| 13.08.2024 | 2,77 | 2,77 | 2,69 | 2,74 | 0,81% | 18.423,00 |
| 12.08.2024 | 2,75 | 2,76 | 2,71 | 2,72 | -1,45% | 5.999,00 |
| 09.08.2024 | 2,82 | 2,82 | 2,74 | 2,76 | 0,88% | 7.597,00 |
| 08.08.2024 | 2,67 | 2,78 | 2,65 | 2,73 | 1,86% | 8.116,00 |
| 07.08.2024 | 2,69 | 2,73 | 2,65 | 2,68 | -0,67% | 14.424,00 |
| 06.08.2024 | 2,68 | 2,72 | 2,65 | 2,70 | -0,07% | 5.347,00 |