4,155€
-1,31%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 2,81 | 2,82 | 2,69 | 2,71 | -3,56% | 58.540,00 |
| 22.05.2025 | 2,82 | 2,85 | 2,76 | 2,81 | -1,75% | 66.347,00 |
| 21.05.2025 | 2,93 | 2,93 | 2,84 | 2,86 | -3,87% | 123.635,00 |
| 20.05.2025 | 3,00 | 3,01 | 2,92 | 2,98 | -0,83% | 105.234,00 |
| 19.05.2025 | 3,20 | 3,24 | 2,94 | 3,00 | -6,40% | 202.572,00 |
| 16.05.2025 | 3,14 | 3,21 | 3,10 | 3,21 | 2,07% | 19.989,00 |
| 15.05.2025 | 3,28 | 3,32 | 3,08 | 3,14 | -4,41% | 73.274,00 |
| 14.05.2025 | 3,39 | 3,39 | 3,24 | 3,29 | -3,24% | 29.486,00 |
| 13.05.2025 | 3,31 | 3,40 | 3,31 | 3,40 | 1,49% | 61.941,00 |
| 12.05.2025 | 3,25 | 3,35 | 3,25 | 3,35 | 5,69% | 62.362,00 |
| 09.05.2025 | 3,17 | 3,22 | 3,13 | 3,17 | 0,00% | 80.094,00 |
| 08.05.2025 | 3,15 | 3,20 | 3,14 | 3,17 | 1,28% | 56.636,00 |
| 07.05.2025 | 3,14 | 3,17 | 3,11 | 3,13 | -1,42% | 13.690,00 |
| 06.05.2025 | 3,18 | 3,18 | 3,06 | 3,17 | -0,31% | 32.538,00 |
| 05.05.2025 | 3,12 | 3,19 | 3,11 | 3,18 | 1,60% | 62.124,00 |
| 02.05.2025 | 3,14 | 3,18 | 3,11 | 3,13 | -1,73% | 72.584,00 |
| 30.04.2025 | 3,11 | 3,19 | 3,07 | 3,19 | 2,25% | 35.632,00 |
| 29.04.2025 | 3,23 | 3,23 | 3,09 | 3,12 | -1,89% | 52.241,00 |
| 28.04.2025 | 3,22 | 3,30 | 3,12 | 3,18 | -2,01% | 78.826,00 |
| 25.04.2025 | 3,25 | 3,31 | 3,21 | 3,24 | -0,92% | 25.334,00 |
| 24.04.2025 | 3,21 | 3,29 | 3,15 | 3,27 | 0,77% | 55.271,00 |
| 23.04.2025 | 3,31 | 3,32 | 3,20 | 3,25 | -1,07% | 87.621,00 |
| 22.04.2025 | 3,59 | 3,70 | 3,18 | 3,28 | -8,89% | 124.084,00 |
| 17.04.2025 | 3,48 | 3,62 | 3,48 | 3,60 | 4,35% | 143.991,00 |
| 16.04.2025 | 3,36 | 3,52 | 3,36 | 3,45 | 2,99% | 34.695,00 |
| 15.04.2025 | 3,28 | 3,41 | 3,27 | 3,35 | 2,60% | 43.748,00 |
| 14.04.2025 | 3,13 | 3,27 | 3,12 | 3,27 | 5,49% | 23.958,00 |
| 11.04.2025 | 3,07 | 3,16 | 3,03 | 3,10 | 2,82% | 24.873,00 |
| 10.04.2025 | 3,04 | 3,12 | 3,00 | 3,01 | -0,66% | 38.605,00 |
| 09.04.2025 | 2,90 | 3,10 | 2,83 | 3,03 | 3,95% | 112.272,00 |
| 08.04.2025 | 2,92 | 3,07 | 2,85 | 2,92 | 0,00% | 84.796,00 |
| 07.04.2025 | 2,87 | 2,98 | 2,67 | 2,92 | 1,22% | 123.974,00 |
| 04.04.2025 | 3,21 | 3,21 | 2,88 | 2,88 | -8,80% | 96.506,00 |
| 03.04.2025 | 3,24 | 3,27 | 3,16 | 3,16 | -3,78% | 16.151,00 |
| 02.04.2025 | 3,37 | 3,40 | 3,26 | 3,28 | -1,97% | 16.978,00 |
| 01.04.2025 | 3,39 | 3,41 | 3,24 | 3,35 | 1,27% | 16.218,00 |
| 31.03.2025 | 3,31 | 3,35 | 3,27 | 3,31 | 0,12% | 43.506,00 |
| 28.03.2025 | 3,45 | 3,49 | 3,30 | 3,30 | -4,29% | 18.364,00 |
| 27.03.2025 | 3,47 | 3,52 | 3,44 | 3,45 | -0,81% | 23.094,00 |
| 26.03.2025 | 3,40 | 3,52 | 3,36 | 3,48 | 3,64% | 92.123,00 |
| 25.03.2025 | 3,31 | 3,39 | 3,31 | 3,36 | 0,42% | 9.889,00 |
| 24.03.2025 | 3,35 | 3,42 | 3,33 | 3,34 | 0,24% | 29.935,00 |
| 21.03.2025 | 3,39 | 3,39 | 3,31 | 3,33 | -1,88% | 10.112,00 |
| 20.03.2025 | 3,43 | 3,50 | 3,38 | 3,40 | -1,16% | 33.227,00 |
| 19.03.2025 | 3,44 | 3,47 | 3,42 | 3,44 | -0,35% | 17.307,00 |
| 18.03.2025 | 3,40 | 3,52 | 3,36 | 3,45 | 2,80% | 44.560,00 |
| 17.03.2025 | 3,26 | 3,38 | 3,26 | 3,36 | 0,96% | 14.437,00 |
| 14.03.2025 | 3,22 | 3,36 | 3,21 | 3,32 | 3,55% | 22.214,00 |
| 13.03.2025 | 3,25 | 3,26 | 3,16 | 3,21 | -1,29% | 35.926,00 |
| 12.03.2025 | 3,35 | 3,38 | 3,25 | 3,25 | -2,52% | 35.563,00 |
| 11.03.2025 | 3,48 | 3,52 | 3,27 | 3,34 | -2,74% | 72.991,00 |
| 10.03.2025 | 3,50 | 3,55 | 3,43 | 3,43 | -2,00% | 28.568,00 |
| 07.03.2025 | 3,53 | 3,56 | 3,50 | 3,50 | -0,62% | 69.989,00 |
| 06.03.2025 | 3,33 | 3,58 | 3,33 | 3,52 | 5,89% | 219.623,00 |
| 05.03.2025 | 3,05 | 3,38 | 3,05 | 3,33 | 7,01% | 112.702,00 |