4,448€
0,40%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 4,44 | 4,46 | 4,44 | 4,45 | 0,34% | 331.572,00 |
| 23.10.2025 | 4,43 | 4,45 | 4,42 | 4,43 | 0,23% | 604.005,00 |
| 22.10.2025 | 4,43 | 4,44 | 4,42 | 4,42 | 0,00% | 236.447,00 |
| 21.10.2025 | 4,41 | 4,44 | 4,41 | 4,42 | 0,34% | 492.065,00 |
| 20.10.2025 | 4,40 | 4,42 | 4,39 | 4,41 | 0,23% | 902.299,00 |
| 17.10.2025 | 4,39 | 4,41 | 4,39 | 4,40 | 0,00% | 600.654,00 |
| 16.10.2025 | 4,39 | 4,40 | 4,39 | 4,40 | 0,34% | 411.973,00 |
| 15.10.2025 | 4,39 | 4,39 | 4,38 | 4,38 | 0,11% | 755.479,00 |
| 14.10.2025 | 4,38 | 4,39 | 4,37 | 4,38 | 0,00% | 981.765,00 |
| 13.10.2025 | 4,38 | 4,39 | 4,37 | 4,38 | -0,23% | 526.871,00 |
| 10.10.2025 | 4,40 | 4,40 | 4,39 | 4,39 | -0,23% | 725.902,00 |
| 09.10.2025 | 4,39 | 4,40 | 4,39 | 4,40 | 0,11% | 750.008,00 |
| 08.10.2025 | 4,41 | 4,41 | 4,39 | 4,39 | -0,23% | 309.405,00 |
| 07.10.2025 | 4,40 | 4,42 | 4,40 | 4,40 | -0,11% | 339.081,00 |
| 06.10.2025 | 4,40 | 4,41 | 4,40 | 4,41 | 0,11% | 181.099,00 |
| 03.10.2025 | 4,42 | 4,42 | 4,40 | 4,40 | -0,34% | 153.829,00 |
| 02.10.2025 | 4,42 | 4,42 | 4,39 | 4,42 | 0,11% | 255.459,00 |
| 01.10.2025 | 4,39 | 4,42 | 4,39 | 4,41 | 0,57% | 562.461,00 |
| 30.09.2025 | 4,38 | 4,39 | 4,38 | 4,39 | 0,11% | 553.224,00 |
| 29.09.2025 | 4,39 | 4,40 | 4,38 | 4,38 | -0,11% | 181.363,00 |
| 26.09.2025 | 4,38 | 4,39 | 4,38 | 4,39 | 0,23% | 256.760,00 |
| 25.09.2025 | 4,40 | 4,40 | 4,37 | 4,38 | -0,34% | 270.710,00 |
| 24.09.2025 | 4,39 | 4,40 | 4,38 | 4,39 | 0,34% | 235.967,00 |
| 23.09.2025 | 4,37 | 4,38 | 4,36 | 4,38 | 0,34% | 428.834,00 |
| 22.09.2025 | 4,41 | 4,42 | 4,36 | 4,36 | -0,91% | 719.685,00 |
| 19.09.2025 | 4,42 | 4,42 | 4,40 | 4,40 | -0,23% | 1.103.832,00 |
| 18.09.2025 | 4,42 | 4,43 | 4,41 | 4,41 | -0,45% | 788.337,00 |
| 17.09.2025 | 4,42 | 4,43 | 4,41 | 4,43 | 0,34% | 276.314,00 |
| 16.09.2025 | 4,44 | 4,44 | 4,41 | 4,42 | -0,11% | 178.452,00 |
| 15.09.2025 | 4,42 | 4,43 | 4,41 | 4,42 | 0,11% | 524.992,00 |
| 12.09.2025 | 4,42 | 4,43 | 4,41 | 4,42 | -0,34% | 517.251,00 |
| 11.09.2025 | 4,44 | 4,45 | 4,42 | 4,43 | 0,00% | 235.312,00 |
| 10.09.2025 | 4,44 | 4,44 | 4,42 | 4,43 | 0,00% | 260.788,00 |
| 09.09.2025 | 4,45 | 4,45 | 4,43 | 4,43 | -0,23% | 873.316,00 |
| 08.09.2025 | 4,41 | 4,44 | 4,41 | 4,44 | 0,91% | 568.166,00 |
| 05.09.2025 | 4,43 | 4,44 | 4,40 | 4,40 | -0,45% | 834.079,00 |
| 04.09.2025 | 4,43 | 4,45 | 4,42 | 4,42 | 0,34% | 583.331,00 |
| 03.09.2025 | 4,46 | 4,47 | 4,40 | 4,41 | -1,01% | 1.030.370,00 |
| 02.09.2025 | 4,47 | 4,47 | 4,45 | 4,45 | -0,11% | 755.370,00 |
| 01.09.2025 | 4,45 | 4,46 | 4,44 | 4,46 | 0,11% | 320.159,00 |
| 29.08.2025 | 4,45 | 4,47 | 4,43 | 4,45 | 0,11% | 775.362,00 |
| 28.08.2025 | 4,43 | 4,47 | 4,40 | 4,45 | 1,02% | 1.306.440,00 |
| 27.08.2025 | 4,39 | 4,40 | 4,37 | 4,40 | 0,46% | 635.743,00 |
| 26.08.2025 | 4,38 | 4,39 | 4,38 | 4,38 | 0,11% | 664.195,00 |
| 25.08.2025 | 4,39 | 4,39 | 4,37 | 4,38 | -0,34% | 422.767,00 |
| 22.08.2025 | 4,42 | 4,42 | 4,39 | 4,39 | -0,34% | 687.940,00 |
| 21.08.2025 | 4,42 | 4,42 | 4,40 | 4,41 | -0,11% | 552.383,00 |
| 20.08.2025 | 4,40 | 4,41 | 4,38 | 4,41 | 0,11% | 2.317.119,00 |
| 19.08.2025 | 4,43 | 4,43 | 4,40 | 4,41 | -0,34% | 2.078.726,00 |
| 18.08.2025 | 4,45 | 4,47 | 4,42 | 4,42 | -0,45% | 766.597,00 |
| 15.08.2025 | 4,44 | 4,45 | 4,44 | 4,44 | 0,23% | 420.300,00 |
| 14.08.2025 | 4,44 | 4,44 | 4,43 | 4,43 | -0,11% | 538.613,00 |
| 13.08.2025 | 4,44 | 4,45 | 4,43 | 4,44 | 0,11% | 451.874,00 |
| 12.08.2025 | 4,45 | 4,46 | 4,43 | 4,43 | -0,34% | 1.240.539,00 |
| 11.08.2025 | 4,45 | 4,47 | 4,44 | 4,45 | -0,11% | 1.092.053,00 |
| 08.08.2025 | 4,45 | 4,47 | 4,45 | 4,45 | 0,00% | 594.945,00 |
| 07.08.2025 | 4,44 | 4,47 | 4,43 | 4,45 | 0,11% | 1.592.427,00 |
| 06.08.2025 | 4,45 | 4,45 | 4,43 | 4,45 | 0,11% | 634.759,00 |
| 05.08.2025 | 4,44 | 4,45 | 4,43 | 4,44 | 0,11% | 1.314.860,00 |
| 04.08.2025 | 4,45 | 4,47 | 4,43 | 4,44 | -0,11% | 1.721.090,00 |
| 01.08.2025 | 4,43 | 4,54 | 4,43 | 4,44 | 0,00% | 4.267.563,00 |
| 31.07.2025 | 4,41 | 4,45 | 4,34 | 4,44 | 2,07% | 5.894.045,00 |
| 30.07.2025 | 4,06 | 4,39 | 4,01 | 4,35 | 6,88% | 1.555.017,00 |
| 29.07.2025 | 4,12 | 4,16 | 4,07 | 4,07 | -0,73% | 552.541,00 |
| 28.07.2025 | 4,16 | 4,18 | 4,09 | 4,10 | -1,20% | 858.616,00 |
| 25.07.2025 | 4,22 | 4,26 | 4,05 | 4,15 | -1,19% | 1.236.127,00 |
| 24.07.2025 | 3,76 | 4,33 | 3,67 | 4,20 | 12,00% | 5.821.016,00 |
| 23.07.2025 | 3,70 | 3,76 | 3,69 | 3,75 | 2,18% | 298.140,00 |
| 22.07.2025 | 3,75 | 3,76 | 3,67 | 3,67 | -2,52% | 374.207,00 |
| 21.07.2025 | 3,93 | 3,98 | 3,77 | 3,77 | -4,32% | 340.415,00 |
| 18.07.2025 | 3,93 | 4,03 | 3,87 | 3,94 | 0,90% | 813.298,00 |
| 17.07.2025 | 3,92 | 4,00 | 3,89 | 3,90 | 0,39% | 440.958,00 |
| 16.07.2025 | 3,67 | 3,90 | 3,66 | 3,89 | 5,14% | 417.561,00 |
| 15.07.2025 | 3,79 | 3,80 | 3,70 | 3,70 | -2,38% | 393.560,00 |
| 14.07.2025 | 3,79 | 3,83 | 3,75 | 3,79 | -1,17% | 373.011,00 |
| 11.07.2025 | 3,96 | 3,97 | 3,78 | 3,83 | -3,77% | 428.507,00 |
| 10.07.2025 | 3,94 | 4,03 | 3,91 | 3,98 | 0,38% | 360.129,00 |
| 09.07.2025 | 3,86 | 4,01 | 3,80 | 3,97 | 2,45% | 925.468,00 |
| 08.07.2025 | 3,79 | 3,91 | 3,78 | 3,87 | 1,84% | 475.566,00 |
| 07.07.2025 | 3,77 | 3,83 | 3,74 | 3,80 | 0,66% | 288.890,00 |
| 04.07.2025 | 3,74 | 3,81 | 3,74 | 3,78 | 0,40% | 330.814,00 |
| 03.07.2025 | 3,72 | 3,89 | 3,72 | 3,76 | 0,80% | 818.767,00 |
| 02.07.2025 | 3,70 | 3,75 | 3,65 | 3,73 | 1,22% | 362.808,00 |
| 01.07.2025 | 3,60 | 3,77 | 3,53 | 3,69 | 1,80% | 651.226,00 |
| 30.06.2025 | 3,64 | 3,65 | 3,58 | 3,62 | 0,56% | 440.718,00 |
| 27.06.2025 | 3,50 | 3,64 | 3,47 | 3,60 | 3,90% | 557.372,00 |
| 26.06.2025 | 3,42 | 3,51 | 3,40 | 3,47 | 1,91% | 438.773,00 |
| 25.06.2025 | 3,32 | 3,45 | 3,32 | 3,40 | 3,03% | 689.062,00 |
| 24.06.2025 | 3,20 | 3,34 | 3,18 | 3,30 | 5,43% | 1.052.683,00 |
| 23.06.2025 | 3,00 | 3,13 | 3,00 | 3,13 | 4,33% | 978.368,00 |
| 20.06.2025 | 3,00 | 3,10 | 2,97 | 3,00 | 0,33% | 2.566.979,00 |
| 19.06.2025 | 3,03 | 3,06 | 2,99 | 2,99 | -2,45% | 383.567,00 |
| 18.06.2025 | 3,06 | 3,08 | 2,95 | 3,07 | -0,49% | 962.809,00 |
| 17.06.2025 | 3,07 | 3,15 | 2,95 | 3,08 | -0,65% | 1.169.495,00 |
| 16.06.2025 | 3,04 | 3,15 | 2,98 | 3,10 | 1,64% | 800.330,00 |
| 13.06.2025 | 2,96 | 3,05 | 2,90 | 3,05 | 0,00% | 1.206.302,00 |
| 12.06.2025 | 3,18 | 3,18 | 3,00 | 3,05 | -4,69% | 546.710,00 |
| 11.06.2025 | 3,03 | 3,21 | 3,03 | 3,20 | 4,92% | 835.053,00 |
| 10.06.2025 | 2,99 | 3,05 | 2,97 | 3,05 | 1,67% | 832.475,00 |
| 09.06.2025 | 2,99 | 3,00 | 2,85 | 3,00 | 0,00% | 1.048.663,00 |