3,338€
-1,88%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 3,33 | 3,35 | 3,26 | 3,33 | -2,18% | - |
| 28.03.2025 | 3,46 | 3,50 | 3,40 | 3,40 | -2,07% | 81.489,00 |
| 27.03.2025 | 3,50 | 3,52 | 3,46 | 3,47 | -1,14% | 199.955,00 |
| 26.03.2025 | 3,39 | 3,53 | 3,35 | 3,51 | 4,09% | 426.279,00 |
| 25.03.2025 | 3,33 | 3,39 | 3,30 | 3,38 | 1,81% | 105.455,00 |
| 24.03.2025 | 3,46 | 3,50 | 3,32 | 3,32 | -1,31% | 222.742,00 |
| 21.03.2025 | 3,42 | 3,45 | 3,31 | 3,36 | -1,98% | 309.777,00 |
| 20.03.2025 | 3,47 | 3,50 | 3,37 | 3,43 | -1,49% | 147.693,00 |
| 19.03.2025 | 3,47 | 3,49 | 3,36 | 3,48 | 0,06% | 278.682,00 |
| 18.03.2025 | 3,38 | 3,55 | 3,32 | 3,48 | 3,20% | 572.336,00 |
| 17.03.2025 | 3,28 | 3,37 | 3,28 | 3,37 | 2,37% | 222.092,00 |
| 14.03.2025 | 3,18 | 3,37 | 3,18 | 3,29 | 3,13% | 256.106,00 |
| 13.03.2025 | 3,23 | 3,23 | 3,15 | 3,19 | -1,72% | 251.557,00 |
| 12.03.2025 | 3,36 | 3,39 | 3,25 | 3,25 | -2,87% | 154.747,00 |
| 11.03.2025 | 3,49 | 3,50 | 3,30 | 3,34 | -3,96% | 281.227,00 |
| 10.03.2025 | 3,57 | 3,57 | 3,43 | 3,48 | -1,58% | 268.507,00 |
| 07.03.2025 | 3,53 | 3,56 | 3,50 | 3,54 | -0,17% | 426.010,00 |
| 06.03.2025 | 3,38 | 3,57 | 3,38 | 3,54 | 4,98% | 1.064.918,00 |
| 05.03.2025 | 3,11 | 3,39 | 3,10 | 3,38 | 11,86% | 870.754,00 |
| 04.03.2025 | 3,16 | 3,18 | 3,00 | 3,02 | -5,03% | 292.627,00 |
| 03.03.2025 | 3,11 | 3,24 | 3,11 | 3,18 | 2,45% | 229.561,00 |
| 28.02.2025 | 3,12 | 3,12 | 3,05 | 3,10 | -1,02% | 277.538,00 |
| 27.02.2025 | 3,09 | 3,17 | 3,09 | 3,13 | 1,16% | 171.024,00 |
| 26.02.2025 | 3,15 | 3,19 | 3,09 | 3,10 | -0,32% | 223.375,00 |
| 25.02.2025 | 3,16 | 3,16 | 3,09 | 3,11 | -1,96% | 261.614,00 |
| 24.02.2025 | 3,20 | 3,20 | 3,14 | 3,17 | 1,02% | 161.338,00 |
| 21.02.2025 | 3,19 | 3,26 | 3,14 | 3,14 | -1,63% | 240.603,00 |
| 20.02.2025 | 3,16 | 3,29 | 3,16 | 3,19 | 1,33% | 255.375,00 |
| 19.02.2025 | 3,23 | 3,24 | 3,14 | 3,15 | -2,96% | 192.576,00 |
| 18.02.2025 | 3,26 | 3,28 | 3,22 | 3,24 | -0,18% | 225.670,00 |
| 17.02.2025 | 3,25 | 3,26 | 3,19 | 3,25 | 0,06% | 223.949,00 |
| 14.02.2025 | 3,31 | 3,34 | 3,24 | 3,25 | -1,93% | 401.657,00 |
| 13.02.2025 | 3,31 | 3,39 | 3,24 | 3,31 | 0,79% | 444.330,00 |
| 12.02.2025 | 3,22 | 3,36 | 3,21 | 3,29 | 2,43% | 627.072,00 |
| 11.02.2025 | 3,16 | 3,28 | 3,07 | 3,21 | 1,26% | 488.366,00 |
| 10.02.2025 | 3,16 | 3,20 | 3,11 | 3,17 | 0,64% | 466.588,00 |
| 07.02.2025 | 3,22 | 3,32 | 3,13 | 3,15 | -4,78% | 554.565,00 |
| 06.02.2025 | 3,38 | 3,46 | 3,24 | 3,31 | -4,45% | 1.229.610,00 |
| 05.02.2025 | 3,05 | 3,56 | 3,02 | 3,46 | 13,44% | 2.545.428,00 |
| 04.02.2025 | 2,98 | 3,07 | 2,97 | 3,05 | 1,87% | 327.075,00 |
| 03.02.2025 | 2,95 | 3,02 | 2,92 | 2,99 | 0,13% | 312.914,00 |
| 31.01.2025 | 3,05 | 3,05 | 2,91 | 2,99 | -1,58% | 337.506,00 |
| 30.01.2025 | 2,93 | 3,08 | 2,92 | 3,04 | 3,97% | 430.519,00 |
| 29.01.2025 | 2,94 | 2,98 | 2,88 | 2,92 | -1,15% | 327.786,00 |
| 28.01.2025 | 2,74 | 3,00 | 2,74 | 2,96 | 7,73% | 773.268,00 |
| 27.01.2025 | 2,74 | 2,81 | 2,73 | 2,74 | -0,94% | 372.595,00 |
| 24.01.2025 | 2,65 | 2,77 | 2,65 | 2,77 | 5,00% | 383.776,00 |
| 23.01.2025 | 2,57 | 2,65 | 2,46 | 2,64 | 1,93% | 445.619,00 |
| 22.01.2025 | 2,58 | 2,59 | 2,53 | 2,59 | 0,62% | 391.595,00 |
| 21.01.2025 | 2,54 | 2,57 | 2,51 | 2,57 | 1,26% | 185.849,00 |
| 20.01.2025 | 2,50 | 2,54 | 2,49 | 2,54 | 0,95% | 124.907,00 |
| 17.01.2025 | 2,49 | 2,53 | 2,48 | 2,52 | 0,56% | 163.260,00 |
| 16.01.2025 | 2,50 | 2,53 | 2,47 | 2,50 | 0,56% | 220.600,00 |
| 15.01.2025 | 2,38 | 2,49 | 2,38 | 2,49 | 4,54% | 339.495,00 |
| 14.01.2025 | 2,38 | 2,49 | 2,37 | 2,38 | 0,08% | 605.736,00 |
| 13.01.2025 | 2,41 | 2,44 | 2,38 | 2,38 | -1,33% | 253.904,00 |
| 10.01.2025 | 2,49 | 2,50 | 2,41 | 2,41 | -3,68% | 294.766,00 |
| 09.01.2025 | 2,46 | 2,52 | 2,45 | 2,50 | 1,21% | 397.070,00 |
| 08.01.2025 | 2,52 | 2,54 | 2,47 | 2,47 | -1,59% | 308.214,00 |
| 07.01.2025 | 2,53 | 2,57 | 2,51 | 2,51 | -1,10% | 413.368,00 |
| 06.01.2025 | 2,59 | 2,63 | 2,54 | 2,54 | -2,31% | 642.773,00 |
| 03.01.2025 | 2,63 | 2,64 | 2,54 | 2,60 | -1,74% | 393.321,00 |
| 02.01.2025 | 2,65 | 2,66 | 2,59 | 2,65 | 0,46% | 287.807,00 |
| 30.12.2024 | 2,63 | 2,65 | 2,59 | 2,63 | -0,15% | 222.673,00 |
| 27.12.2024 | 2,57 | 2,67 | 2,56 | 2,64 | 2,25% | 391.762,00 |
| 23.12.2024 | 2,61 | 2,61 | 2,51 | 2,58 | -0,92% | 412.015,00 |
| 20.12.2024 | 2,65 | 2,65 | 2,48 | 2,60 | -2,25% | 1.095.864,00 |
| 19.12.2024 | 2,63 | 2,77 | 2,55 | 2,66 | 3,18% | 1.731.250,00 |
| 18.12.2024 | 3,15 | 3,23 | 2,57 | 2,58 | -12,53% | 2.802.990,00 |
| 17.12.2024 | 3,02 | 3,05 | 2,95 | 2,95 | -2,70% | 384.860,00 |
| 16.12.2024 | 3,03 | 3,06 | 2,99 | 3,03 | -0,13% | 228.280,00 |
| 13.12.2024 | 3,15 | 3,15 | 3,00 | 3,04 | -4,35% | 392.067,00 |
| 12.12.2024 | 3,15 | 3,18 | 3,11 | 3,18 | 0,38% | 280.682,00 |
| 11.12.2024 | 3,15 | 3,18 | 3,04 | 3,16 | -0,44% | 283.939,00 |
| 10.12.2024 | 3,14 | 3,18 | 3,12 | 3,18 | 0,89% | 273.530,00 |
| 09.12.2024 | 3,15 | 3,16 | 3,10 | 3,15 | 0,64% | 396.644,00 |
| 06.12.2024 | 3,15 | 3,21 | 3,13 | 3,13 | -0,19% | 336.786,00 |
| 05.12.2024 | 3,14 | 3,15 | 3,11 | 3,14 | 0,13% | 68.475,00 |
| 04.12.2024 | 3,10 | 3,15 | 3,10 | 3,13 | 1,36% | 102.865,00 |
| 03.12.2024 | 3,15 | 3,15 | 3,08 | 3,09 | -1,47% | 114.357,00 |
| 02.12.2024 | 3,20 | 3,20 | 3,11 | 3,14 | -2,31% | 188.389,00 |
| 29.11.2024 | 3,17 | 3,23 | 3,16 | 3,21 | 1,65% | 215.454,00 |
| 28.11.2024 | 3,04 | 3,21 | 3,02 | 3,16 | 4,02% | 355.592,00 |
| 27.11.2024 | 2,98 | 3,07 | 2,97 | 3,04 | 1,47% | 302.746,00 |
| 26.11.2024 | 3,10 | 3,10 | 2,99 | 2,99 | -3,17% | 140.598,00 |
| 25.11.2024 | 3,06 | 3,09 | 3,01 | 3,09 | 2,59% | 421.128,00 |
| 22.11.2024 | 2,98 | 3,01 | 2,93 | 3,01 | 1,62% | 141.309,00 |
| 21.11.2024 | 2,98 | 2,99 | 2,91 | 2,96 | -0,20% | - |
| 20.11.2024 | 2,99 | 3,02 | 2,95 | 2,97 | -0,34% | 166.817,00 |
| 19.11.2024 | 3,08 | 3,10 | 2,93 | 2,98 | -3,18% | 325.311,00 |
| 18.11.2024 | 2,93 | 3,08 | 2,93 | 3,08 | 4,98% | 261.790,00 |
| 15.11.2024 | 2,97 | 2,99 | 2,91 | 2,93 | -1,87% | 138.864,00 |
| 14.11.2024 | 2,95 | 3,03 | 2,95 | 2,99 | 0,74% | 171.913,00 |
| 13.11.2024 | 2,99 | 3,02 | 2,95 | 2,97 | -1,20% | 195.917,00 |
| 12.11.2024 | 3,03 | 3,08 | 2,99 | 3,00 | -1,83% | 256.728,00 |
| 11.11.2024 | 3,01 | 3,09 | 3,01 | 3,06 | 2,00% | 293.053,00 |
| 08.11.2024 | 2,94 | 3,03 | 2,94 | 3,00 | 1,42% | 159.471,00 |
| 07.11.2024 | 2,89 | 2,97 | 2,87 | 2,96 | 2,50% | 192.742,00 |
| 06.11.2024 | 3,03 | 3,03 | 2,85 | 2,88 | -4,31% | 148.022,00 |
| 05.11.2024 | 2,97 | 3,04 | 2,97 | 3,01 | 1,14% | 120.508,00 |