2,835€
0,89%
Echtzeit-Aktienkurs CECONOMY AG INH O.N.
Bid:
Ask:
Aktienkurse zur CECONOMY AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,81 | 2,84 | 2,77 | 2,83 | 0,85% | 126.963,00 |
| 25.07.2024 | 2,80 | 2,82 | 2,72 | 2,81 | 0,21% | 270.701,00 |
| 24.07.2024 | 2,76 | 2,86 | 2,75 | 2,80 | 1,30% | 250.072,00 |
| 23.07.2024 | 2,71 | 2,80 | 2,71 | 2,77 | 1,84% | 158.130,00 |
| 22.07.2024 | 2,68 | 2,73 | 2,68 | 2,72 | 0,82% | 196.797,00 |
| 19.07.2024 | 2,74 | 2,74 | 2,67 | 2,70 | -2,25% | 176.196,00 |
| 18.07.2024 | 2,79 | 2,80 | 2,75 | 2,76 | -1,50% | 310.762,00 |
| 17.07.2024 | 2,93 | 3,05 | 2,78 | 2,80 | -4,83% | 520.713,00 |
| 16.07.2024 | 2,85 | 2,98 | 2,84 | 2,94 | 2,58% | 313.590,00 |
| 15.07.2024 | 2,94 | 2,96 | 2,85 | 2,87 | -3,04% | 240.082,00 |
| 12.07.2024 | 2,96 | 2,99 | 2,94 | 2,96 | 0,14% | 213.515,00 |
| 11.07.2024 | 2,88 | 2,98 | 2,87 | 2,95 | 2,71% | 303.572,00 |
| 10.07.2024 | 2,79 | 2,90 | 2,79 | 2,88 | 2,71% | 283.712,00 |
| 09.07.2024 | 2,83 | 2,84 | 2,77 | 2,80 | -1,62% | 302.453,00 |
| 08.07.2024 | 2,87 | 2,89 | 2,83 | 2,85 | -0,70% | 230.932,00 |
| 05.07.2024 | 2,87 | 2,95 | 2,83 | 2,87 | 0,07% | 381.839,00 |
| 04.07.2024 | 2,98 | 2,98 | 2,80 | 2,86 | -3,89% | 283.307,00 |
| 03.07.2024 | 3,00 | 3,01 | 2,94 | 2,98 | -0,13% | 321.240,00 |
| 02.07.2024 | 2,99 | 3,01 | 2,93 | 2,98 | 0,00% | 383.491,00 |
| 01.07.2024 | 3,02 | 3,06 | 2,98 | 2,98 | 0,47% | 267.839,00 |
| 28.06.2024 | 3,10 | 3,10 | 2,96 | 2,97 | -3,88% | 375.441,00 |
| 27.06.2024 | 3,09 | 3,16 | 3,07 | 3,09 | 0,06% | 337.658,00 |
| 26.06.2024 | 3,09 | 3,13 | 3,06 | 3,09 | -0,13% | 260.723,00 |
| 25.06.2024 | 3,19 | 3,24 | 3,08 | 3,09 | -3,38% | 251.916,00 |
| 24.06.2024 | 3,18 | 3,22 | 3,12 | 3,20 | 1,14% | 230.034,00 |
| 21.06.2024 | 3,23 | 3,23 | 3,13 | 3,16 | -1,92% | 787.007,00 |
| 20.06.2024 | 3,12 | 3,25 | 3,11 | 3,23 | 4,06% | 375.644,00 |
| 19.06.2024 | 3,31 | 3,31 | 3,10 | 3,10 | -6,68% | 289.607,00 |
| 18.06.2024 | 3,24 | 3,34 | 3,24 | 3,32 | 2,85% | 399.865,00 |
| 17.06.2024 | 3,18 | 3,24 | 3,15 | 3,23 | 1,89% | 599.858,00 |
| 14.06.2024 | 3,31 | 3,32 | 3,14 | 3,17 | -4,11% | 445.492,00 |
| 13.06.2024 | 3,37 | 3,37 | 3,25 | 3,31 | -1,96% | 379.839,00 |
| 12.06.2024 | 3,32 | 3,39 | 3,32 | 3,37 | 1,69% | 707.339,00 |
| 11.06.2024 | 3,20 | 3,35 | 3,18 | 3,32 | 4,61% | 1.061.099,00 |
| 10.06.2024 | 3,18 | 3,18 | 3,08 | 3,17 | -0,69% | 378.209,00 |
| 07.06.2024 | 3,24 | 3,25 | 3,10 | 3,19 | -1,05% | 398.324,00 |
| 06.06.2024 | 3,23 | 3,31 | 3,22 | 3,23 | 0,19% | 479.886,00 |
| 05.06.2024 | 3,23 | 3,26 | 3,20 | 3,22 | -0,86% | 519.126,00 |
| 04.06.2024 | 3,21 | 3,28 | 3,17 | 3,25 | 0,43% | 746.926,00 |
| 03.06.2024 | 3,12 | 3,23 | 3,10 | 3,23 | 4,12% | 561.216,00 |
| 31.05.2024 | 3,08 | 3,11 | 3,02 | 3,11 | 1,44% | 796.322,00 |
| 30.05.2024 | 3,00 | 3,08 | 2,95 | 3,06 | 0,79% | 643.062,00 |
| 29.05.2024 | 3,11 | 3,12 | 3,01 | 3,04 | -3,56% | 365.220,00 |
| 28.05.2024 | 3,08 | 3,20 | 3,07 | 3,15 | 1,81% | 584.045,00 |
| 27.05.2024 | 2,99 | 3,09 | 2,99 | 3,09 | 4,81% | 687.646,00 |
| 24.05.2024 | 2,98 | 3,01 | 2,95 | 2,95 | -1,67% | 690.465,00 |
| 23.05.2024 | 3,01 | 3,04 | 2,96 | 3,00 | 0,20% | 408.275,00 |
| 22.05.2024 | 2,98 | 3,04 | 2,90 | 3,00 | 0,27% | 758.885,00 |
| 21.05.2024 | 2,99 | 3,02 | 2,91 | 2,99 | -0,60% | 627.584,00 |
| 20.05.2024 | 2,87 | 3,07 | 2,86 | 3,01 | 5,03% | 1.270.835,00 |
| 17.05.2024 | 2,73 | 2,89 | 2,58 | 2,86 | 6,16% | 1.717.305,00 |
| 16.05.2024 | 2,70 | 2,85 | 2,57 | 2,70 | 3,69% | 2.130.104,00 |
| 15.05.2024 | 2,45 | 2,64 | 2,41 | 2,60 | 5,35% | 1.085.681,00 |
| 14.05.2024 | 2,35 | 2,53 | 2,34 | 2,47 | 4,22% | 1.498.554,00 |
| 13.05.2024 | 2,35 | 2,43 | 2,23 | 2,37 | 6,19% | 2.481.126,00 |
| 10.05.2024 | 2,13 | 2,26 | 2,13 | 2,23 | 4,89% | 713.813,00 |
| 09.05.2024 | 2,14 | 2,14 | 2,08 | 2,13 | -0,19% | 289.281,00 |
| 08.05.2024 | 2,12 | 2,18 | 2,12 | 2,13 | 0,09% | 417.062,00 |
| 07.05.2024 | 2,16 | 2,21 | 2,13 | 2,13 | -0,84% | 656.103,00 |
| 06.05.2024 | 2,17 | 2,18 | 2,14 | 2,15 | -1,47% | 262.363,00 |
| 03.05.2024 | 2,14 | 2,19 | 2,13 | 2,18 | 1,30% | 391.049,00 |
| 02.05.2024 | 2,16 | 2,17 | 2,12 | 2,15 | -0,56% | 171.143,00 |
| 30.04.2024 | 2,19 | 2,20 | 2,16 | 2,16 | -1,82% | 111.832,00 |
| 29.04.2024 | 2,15 | 2,20 | 2,15 | 2,20 | 2,04% | 164.704,00 |
| 26.04.2024 | 2,12 | 2,18 | 2,12 | 2,16 | 2,96% | 227.213,00 |
| 25.04.2024 | 2,12 | 2,19 | 2,09 | 2,10 | -1,50% | 292.853,00 |
| 24.04.2024 | 2,18 | 2,18 | 2,12 | 2,13 | -2,21% | 250.734,00 |
| 23.04.2024 | 2,12 | 2,20 | 2,12 | 2,18 | 2,54% | 133.558,00 |
| 22.04.2024 | 2,10 | 2,15 | 2,10 | 2,12 | 1,43% | 269.448,00 |
| 19.04.2024 | 2,22 | 2,22 | 2,09 | 2,09 | -6,36% | 395.639,00 |
| 18.04.2024 | 2,20 | 2,26 | 2,19 | 2,23 | 1,92% | 466.970,00 |
| 17.04.2024 | 2,16 | 2,26 | 2,13 | 2,19 | 2,33% | 751.570,00 |
| 16.04.2024 | 2,10 | 2,15 | 2,09 | 2,14 | 0,56% | 375.128,00 |
| 15.04.2024 | 2,12 | 2,16 | 2,10 | 2,13 | 0,38% | 263.633,00 |
| 12.04.2024 | 2,19 | 2,21 | 2,11 | 2,12 | -2,66% | 498.881,00 |
| 11.04.2024 | 2,07 | 2,21 | 2,05 | 2,18 | 4,71% | 651.415,00 |
| 10.04.2024 | 2,00 | 2,16 | 2,00 | 2,08 | 4,57% | 960.061,00 |
| 09.04.2024 | 1,95 | 2,00 | 1,92 | 1,99 | 2,79% | 552.463,00 |
| 08.04.2024 | 1,90 | 1,97 | 1,89 | 1,94 | 2,49% | 166.981,00 |
| 05.04.2024 | 1,92 | 1,95 | 1,89 | 1,89 | -2,63% | 194.301,00 |
| 04.04.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 1,46% | 211.125,00 |
| 03.04.2024 | 1,86 | 1,92 | 1,84 | 1,91 | 2,46% | 159.700,00 |
| 02.04.2024 | 1,88 | 1,91 | 1,86 | 1,87 | 0,32% | 282.618,00 |
| 28.03.2024 | 1,86 | 1,90 | 1,84 | 1,86 | 0,00% | 357.923,00 |
| 27.03.2024 | 1,83 | 1,89 | 1,83 | 1,86 | 1,14% | 346.432,00 |
| 26.03.2024 | 1,77 | 1,84 | 1,77 | 1,84 | 3,95% | 351.176,00 |
| 25.03.2024 | 1,71 | 1,78 | 1,70 | 1,77 | 2,55% | 262.516,00 |
| 22.03.2024 | 1,73 | 1,74 | 1,70 | 1,73 | -0,80% | 834.034,00 |
| 21.03.2024 | 1,74 | 1,80 | 1,72 | 1,74 | -0,57% | 477.690,00 |
| 20.03.2024 | 1,77 | 1,79 | 1,74 | 1,75 | -0,74% | 575.078,00 |
| 19.03.2024 | 1,81 | 1,82 | 1,76 | 1,76 | -3,08% | 763.393,00 |
| 18.03.2024 | 1,87 | 1,89 | 1,82 | 1,82 | -2,10% | 407.825,00 |
| 15.03.2024 | 1,89 | 1,92 | 1,86 | 1,86 | -1,95% | 725.755,00 |
| 14.03.2024 | 1,92 | 1,94 | 1,90 | 1,90 | -1,92% | 349.514,00 |
| 13.03.2024 | 1,94 | 1,98 | 1,93 | 1,93 | 0,26% | 240.602,00 |
| 12.03.2024 | 1,94 | 1,96 | 1,92 | 1,93 | 0,36% | 256.528,00 |
| 11.03.2024 | 1,95 | 1,98 | 1,92 | 1,92 | -1,39% | 348.874,00 |
| 08.03.2024 | 2,00 | 2,01 | 1,95 | 1,95 | -3,13% | 445.006,00 |
| 07.03.2024 | 2,03 | 2,04 | 1,97 | 2,01 | -0,50% | 168.386,00 |
| 06.03.2024 | 2,00 | 2,05 | 2,00 | 2,02 | 1,46% | 202.550,00 |