2,356€
-1,26%
Echtzeit-Aktienkurs CECONOMY AG INH O.N.
Bid:
Ask:
Aktienkurse zur CECONOMY AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 2,38 | 2,40 | 2,32 | 2,37 | -0,59% | 294.501,00 |
| 22.03.2023 | 2,32 | 2,40 | 2,31 | 2,39 | 2,40% | 149.519,00 |
| 21.03.2023 | 2,26 | 2,35 | 2,24 | 2,33 | 3,56% | 218.546,00 |
| 20.03.2023 | 2,22 | 2,27 | 2,13 | 2,25 | 0,18% | 400.040,00 |
| 17.03.2023 | 2,32 | 2,36 | 2,22 | 2,25 | -2,60% | 422.194,00 |
| 16.03.2023 | 2,30 | 2,32 | 2,24 | 2,31 | 2,04% | 277.947,00 |
| 15.03.2023 | 2,43 | 2,43 | 2,22 | 2,26 | -5,99% | 451.267,00 |
| 14.03.2023 | 2,36 | 2,41 | 2,33 | 2,40 | 3,26% | 264.097,00 |
| 13.03.2023 | 2,39 | 2,39 | 2,24 | 2,33 | -2,68% | 600.403,00 |
| 10.03.2023 | 2,34 | 2,39 | 2,32 | 2,39 | -0,75% | 423.910,00 |
| 09.03.2023 | 2,51 | 2,51 | 2,39 | 2,41 | -5,27% | 544.918,00 |
| 08.03.2023 | 2,55 | 2,56 | 2,52 | 2,54 | -0,24% | 213.545,00 |
| 07.03.2023 | 2,60 | 2,60 | 2,52 | 2,55 | -1,92% | 444.020,00 |
| 06.03.2023 | 2,64 | 2,66 | 2,55 | 2,60 | -1,22% | 525.176,00 |
| 03.03.2023 | 2,59 | 2,63 | 2,57 | 2,63 | 1,54% | 284.561,00 |
| 02.03.2023 | 2,52 | 2,59 | 2,51 | 2,59 | 2,05% | 288.048,00 |
| 01.03.2023 | 2,51 | 2,56 | 2,51 | 2,54 | 2,01% | 364.176,00 |
| 28.02.2023 | 2,41 | 2,52 | 2,40 | 2,49 | 2,38% | 402.470,00 |
| 27.02.2023 | 2,32 | 2,45 | 2,32 | 2,43 | 5,28% | 411.757,00 |
| 24.02.2023 | 2,36 | 2,36 | 2,29 | 2,31 | -2,53% | 476.049,00 |
| 23.02.2023 | 2,46 | 2,55 | 2,37 | 2,37 | -3,50% | 884.610,00 |
| 22.02.2023 | 2,56 | 2,58 | 2,38 | 2,46 | -5,03% | 688.504,00 |
| 21.02.2023 | 2,60 | 2,62 | 2,56 | 2,59 | -0,46% | 285.175,00 |
| 20.02.2023 | 2,59 | 2,62 | 2,54 | 2,60 | 1,33% | 302.861,00 |
| 17.02.2023 | 2,62 | 2,62 | 2,52 | 2,56 | -3,39% | 547.519,00 |
| 16.02.2023 | 2,60 | 2,68 | 2,58 | 2,65 | 3,11% | 935.784,00 |
| 15.02.2023 | 2,32 | 2,59 | 2,32 | 2,57 | 11,62% | 1.764.368,00 |
| 14.02.2023 | 2,21 | 2,39 | 2,12 | 2,31 | 1,41% | 795.991,00 |
| 13.02.2023 | 2,28 | 2,29 | 2,23 | 2,27 | -1,22% | 437.951,00 |
| 10.02.2023 | 2,26 | 2,30 | 2,20 | 2,30 | 0,26% | 449.054,00 |
| 09.02.2023 | 2,25 | 2,30 | 2,24 | 2,30 | 2,68% | 163.274,00 |
| 08.02.2023 | 2,20 | 2,29 | 2,18 | 2,24 | 3,33% | 502.409,00 |
| 07.02.2023 | 2,37 | 2,37 | 2,16 | 2,16 | -8,61% | 676.540,00 |
| 06.02.2023 | 2,38 | 2,40 | 2,32 | 2,37 | -1,33% | 394.794,00 |
| 03.02.2023 | 2,38 | 2,40 | 2,29 | 2,40 | -0,66% | 547.781,00 |
| 02.02.2023 | 2,26 | 2,42 | 2,26 | 2,42 | 7,95% | 986.224,00 |
| 01.02.2023 | 2,22 | 2,27 | 2,20 | 2,24 | -0,09% | 318.457,00 |
| 31.01.2023 | 2,24 | 2,26 | 2,22 | 2,24 | -0,80% | 332.719,00 |
| 30.01.2023 | 2,26 | 2,27 | 2,21 | 2,26 | -0,62% | 250.268,00 |
| 27.01.2023 | 2,29 | 2,29 | 2,23 | 2,27 | 0,89% | 423.910,00 |
| 26.01.2023 | 2,23 | 2,30 | 2,22 | 2,25 | 1,81% | 437.953,00 |
| 25.01.2023 | 2,21 | 2,22 | 2,18 | 2,21 | 0,36% | 338.557,00 |
| 24.01.2023 | 2,21 | 2,24 | 2,20 | 2,20 | -0,45% | 172.080,00 |
| 23.01.2023 | 2,17 | 2,28 | 2,17 | 2,21 | 2,41% | 425.507,00 |
| 20.01.2023 | 2,15 | 2,16 | 2,12 | 2,16 | 2,27% | 199.805,00 |
| 19.01.2023 | 2,15 | 2,15 | 2,09 | 2,11 | -2,31% | 451.119,00 |
| 18.01.2023 | 2,18 | 2,20 | 2,11 | 2,16 | 0,74% | 427.637,00 |
| 17.01.2023 | 2,15 | 2,15 | 2,11 | 2,15 | 0,56% | 342.550,00 |
| 16.01.2023 | 2,12 | 2,15 | 2,09 | 2,14 | 1,14% | 236.252,00 |
| 13.01.2023 | 2,14 | 2,18 | 2,11 | 2,11 | -1,31% | 248.359,00 |
| 12.01.2023 | 2,15 | 2,18 | 2,14 | 2,14 | -1,02% | 446.765,00 |
| 11.01.2023 | 2,07 | 2,18 | 2,06 | 2,16 | 5,26% | 455.659,00 |
| 10.01.2023 | 2,12 | 2,12 | 2,05 | 2,05 | -3,39% | 471.219,00 |
| 09.01.2023 | 2,07 | 2,13 | 2,06 | 2,13 | 3,71% | 645.093,00 |
| 06.01.2023 | 2,08 | 2,08 | 1,98 | 2,05 | 0,29% | 488.683,00 |
| 05.01.2023 | 2,13 | 2,17 | 2,04 | 2,04 | -4,31% | 686.389,00 |
| 04.01.2023 | 2,10 | 2,14 | 2,06 | 2,14 | 1,91% | 664.965,00 |
| 03.01.2023 | 1,98 | 2,11 | 1,95 | 2,10 | 6,18% | 949.585,00 |
| 02.01.2023 | 1,86 | 1,98 | 1,85 | 1,97 | 6,30% | 352.694,00 |
| 30.12.2022 | 1,91 | 1,92 | 1,86 | 1,86 | -2,31% | 276.226,00 |
| 29.12.2022 | 1,84 | 1,90 | 1,82 | 1,90 | 2,70% | 243.768,00 |
| 28.12.2022 | 1,91 | 1,91 | 1,85 | 1,85 | -3,19% | 527.702,00 |
| 27.12.2022 | 1,78 | 1,94 | 1,78 | 1,91 | 8,57% | 1.126.488,00 |
| 23.12.2022 | 1,71 | 1,78 | 1,71 | 1,76 | 2,44% | 371.997,00 |
| 22.12.2022 | 1,76 | 1,79 | 1,71 | 1,72 | -2,44% | 386.502,00 |
| 21.12.2022 | 1,72 | 1,78 | 1,72 | 1,76 | 3,04% | 427.226,00 |
| 20.12.2022 | 1,68 | 1,73 | 1,68 | 1,71 | 0,59% | 587.017,00 |
| 19.12.2022 | 1,70 | 1,74 | 1,68 | 1,70 | -0,47% | 472.197,00 |
| 16.12.2022 | 1,71 | 1,75 | 1,65 | 1,71 | -3,34% | 2.016.094,00 |
| 15.12.2022 | 1,95 | 1,95 | 1,77 | 1,77 | -12,96% | 1.631.692,00 |
| 14.12.2022 | 2,10 | 2,12 | 2,00 | 2,03 | -4,52% | 586.716,00 |
| 13.12.2022 | 2,10 | 2,20 | 2,06 | 2,13 | 1,33% | 409.329,00 |
| 12.12.2022 | 2,15 | 2,15 | 2,09 | 2,10 | -2,87% | 418.833,00 |
| 09.12.2022 | 2,18 | 2,21 | 2,10 | 2,16 | -0,28% | 424.032,00 |
| 08.12.2022 | 2,11 | 2,18 | 2,11 | 2,17 | 2,56% | 321.319,00 |
| 07.12.2022 | 2,21 | 2,22 | 2,11 | 2,11 | -5,46% | 574.509,00 |
| 06.12.2022 | 2,27 | 2,29 | 2,23 | 2,23 | -2,45% | 350.258,00 |
| 05.12.2022 | 2,32 | 2,36 | 2,28 | 2,29 | -1,72% | 416.565,00 |
| 02.12.2022 | 2,26 | 2,34 | 2,26 | 2,33 | 2,64% | 333.295,00 |
| 01.12.2022 | 2,28 | 2,29 | 2,25 | 2,27 | 1,70% | 426.905,00 |
| 30.11.2022 | 2,25 | 2,26 | 2,20 | 2,23 | 0,09% | 719.288,00 |
| 29.11.2022 | 2,26 | 2,26 | 2,10 | 2,23 | -3,80% | 1.230.514,00 |
| 28.11.2022 | 2,32 | 2,36 | 2,29 | 2,32 | -0,94% | 497.239,00 |
| 25.11.2022 | 2,26 | 2,34 | 2,22 | 2,34 | 3,72% | 616.533,00 |
| 24.11.2022 | 2,22 | 2,28 | 2,20 | 2,26 | 2,08% | 449.823,00 |
| 23.11.2022 | 2,15 | 2,26 | 2,14 | 2,21 | 1,75% | 633.291,00 |
| 22.11.2022 | 2,11 | 2,19 | 2,11 | 2,17 | 1,31% | 477.964,00 |
| 21.11.2022 | 2,11 | 2,15 | 2,09 | 2,14 | 1,13% | 216.196,00 |
| 18.11.2022 | 2,07 | 2,13 | 2,02 | 2,12 | 3,92% | 446.059,00 |
| 17.11.2022 | 2,05 | 2,08 | 1,99 | 2,04 | 0,20% | 444.079,00 |
| 16.11.2022 | 2,14 | 2,15 | 2,00 | 2,04 | -5,74% | 679.563,00 |
| 15.11.2022 | 2,16 | 2,17 | 2,05 | 2,16 | 0,37% | 543.512,00 |
| 14.11.2022 | 2,18 | 2,20 | 2,11 | 2,15 | -1,19% | 668.363,00 |
| 11.11.2022 | 2,05 | 2,18 | 2,03 | 2,18 | 7,50% | 1.420.996,00 |
| 10.11.2022 | 1,94 | 2,03 | 1,91 | 2,03 | 4,27% | 685.354,00 |
| 09.11.2022 | 1,91 | 1,97 | 1,89 | 1,94 | 0,94% | 718.831,00 |
| 08.11.2022 | 1,82 | 1,93 | 1,80 | 1,93 | 5,89% | 659.759,00 |
| 07.11.2022 | 1,76 | 1,84 | 1,76 | 1,82 | 2,77% | 898.311,00 |
| 04.11.2022 | 1,74 | 1,80 | 1,72 | 1,77 | 3,09% | 822.572,00 |
| 03.11.2022 | 1,69 | 1,73 | 1,66 | 1,72 | 0,65% | 584.619,00 |