2,588€
-0,61%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 2,96 | 3,02 | 2,96 | 2,98 | -0,20% | 121.047,00 |
| 01.11.2024 | 2,97 | 3,07 | 2,92 | 2,99 | 0,88% | 142.340,00 |
| 31.10.2024 | 2,92 | 2,97 | 2,89 | 2,96 | 0,95% | 223.607,00 |
| 30.10.2024 | 3,01 | 3,02 | 2,91 | 2,93 | -2,98% | 131.823,00 |
| 29.10.2024 | 3,01 | 3,07 | 2,98 | 3,02 | 1,96% | 211.393,00 |
| 28.10.2024 | 3,00 | 3,10 | 2,88 | 2,96 | -0,80% | 287.553,00 |
| 25.10.2024 | 2,98 | 2,99 | 2,93 | 2,99 | 0,81% | 159.517,00 |
| 24.10.2024 | 2,97 | 3,02 | 2,96 | 2,96 | -1,20% | 130.217,00 |
| 23.10.2024 | 3,09 | 3,12 | 2,97 | 3,00 | -3,23% | 121.398,00 |
| 22.10.2024 | 3,08 | 3,11 | 3,03 | 3,10 | 1,24% | 199.741,00 |
| 21.10.2024 | 3,13 | 3,16 | 3,06 | 3,06 | -2,17% | 158.799,00 |
| 18.10.2024 | 3,17 | 3,17 | 3,13 | 3,13 | -0,95% | 189.929,00 |
| 17.10.2024 | 3,16 | 3,19 | 3,14 | 3,16 | -0,32% | 129.468,00 |
| 16.10.2024 | 3,15 | 3,18 | 3,10 | 3,17 | 0,57% | 144.776,00 |
| 15.10.2024 | 3,17 | 3,18 | 3,10 | 3,15 | 0,06% | - |
| 14.10.2024 | 3,09 | 3,17 | 3,08 | 3,15 | 2,87% | 218.291,00 |
| 11.10.2024 | 3,18 | 3,19 | 3,05 | 3,06 | -4,01% | 130.333,00 |
| 10.10.2024 | 3,15 | 3,19 | 3,13 | 3,19 | 1,01% | 128.765,00 |
| 09.10.2024 | 3,16 | 3,18 | 3,12 | 3,16 | -0,06% | 184.538,00 |
| 08.10.2024 | 3,11 | 3,17 | 3,09 | 3,16 | 1,94% | 190.351,00 |
| 07.10.2024 | 3,18 | 3,18 | 3,02 | 3,10 | -2,15% | 234.439,00 |
| 04.10.2024 | 3,16 | 3,19 | 3,16 | 3,17 | 0,76% | 144.040,00 |
| 03.10.2024 | 3,16 | 3,19 | 3,13 | 3,14 | -0,82% | 101.981,00 |
| 02.10.2024 | 3,22 | 3,24 | 3,12 | 3,17 | -1,86% | 278.532,00 |
| 01.10.2024 | 3,28 | 3,30 | 3,20 | 3,23 | -0,98% | 417.213,00 |
| 30.09.2024 | 3,30 | 3,32 | 3,24 | 3,26 | -1,51% | 311.916,00 |
| 27.09.2024 | 3,24 | 3,33 | 3,21 | 3,31 | 1,66% | 619.526,00 |
| 26.09.2024 | 2,96 | 3,33 | 2,96 | 3,26 | 14,88% | 1.631.520,00 |
| 25.09.2024 | 2,84 | 2,89 | 2,82 | 2,84 | -0,49% | 135.768,00 |
| 24.09.2024 | 2,90 | 2,92 | 2,83 | 2,85 | -1,18% | 206.433,00 |
| 23.09.2024 | 2,83 | 2,90 | 2,82 | 2,88 | 2,27% | 133.218,00 |
| 20.09.2024 | 2,86 | 2,86 | 2,78 | 2,82 | -1,12% | 374.929,00 |
| 19.09.2024 | 2,85 | 2,90 | 2,83 | 2,85 | 2,89% | 205.393,00 |
| 18.09.2024 | 2,73 | 2,83 | 2,70 | 2,77 | 1,99% | 312.133,00 |
| 17.09.2024 | 2,76 | 2,79 | 2,71 | 2,72 | 0,22% | 325.522,00 |
| 16.09.2024 | 2,71 | 2,75 | 2,67 | 2,71 | -0,44% | 195.799,00 |
| 13.09.2024 | 2,63 | 2,75 | 2,63 | 2,72 | 4,05% | 250.282,00 |
| 12.09.2024 | 2,71 | 2,73 | 2,62 | 2,62 | -0,83% | 352.787,00 |
| 11.09.2024 | 2,64 | 2,71 | 2,59 | 2,64 | -0,23% | 204.332,00 |
| 10.09.2024 | 2,56 | 2,65 | 2,56 | 2,65 | 3,44% | 139.964,00 |
| 09.09.2024 | 2,55 | 2,61 | 2,55 | 2,56 | 0,08% | 214.685,00 |
| 06.09.2024 | 2,59 | 2,62 | 2,54 | 2,56 | -1,62% | 144.684,00 |
| 05.09.2024 | 2,60 | 2,65 | 2,57 | 2,60 | -0,69% | 210.394,00 |
| 04.09.2024 | 2,56 | 2,65 | 2,52 | 2,62 | 0,38% | 222.736,00 |
| 03.09.2024 | 2,62 | 2,62 | 2,53 | 2,61 | -1,14% | 183.621,00 |
| 02.09.2024 | 2,66 | 2,66 | 2,59 | 2,64 | -0,68% | 149.379,00 |
| 30.08.2024 | 2,69 | 2,71 | 2,65 | 2,65 | -0,90% | 286.801,00 |
| 29.08.2024 | 2,68 | 2,73 | 2,65 | 2,68 | 0,07% | 152.963,00 |
| 28.08.2024 | 2,72 | 2,74 | 2,66 | 2,68 | -1,98% | 159.875,00 |
| 27.08.2024 | 2,78 | 2,79 | 2,70 | 2,73 | -1,80% | 150.383,00 |
| 26.08.2024 | 2,82 | 2,85 | 2,77 | 2,78 | -2,04% | 91.007,00 |
| 23.08.2024 | 2,78 | 2,85 | 2,78 | 2,84 | 2,09% | 179.996,00 |
| 22.08.2024 | 2,87 | 2,91 | 2,74 | 2,78 | -2,66% | 218.413,00 |
| 21.08.2024 | 2,82 | 2,87 | 2,79 | 2,86 | 0,99% | 174.889,00 |
| 20.08.2024 | 2,89 | 2,90 | 2,82 | 2,83 | -1,60% | 193.584,00 |
| 19.08.2024 | 2,90 | 2,93 | 2,87 | 2,87 | -0,28% | 254.998,00 |
| 16.08.2024 | 2,83 | 2,95 | 2,83 | 2,88 | 1,48% | 370.813,00 |
| 15.08.2024 | 2,54 | 2,84 | 2,46 | 2,84 | 11,81% | 820.818,00 |
| 14.08.2024 | 2,72 | 2,72 | 2,50 | 2,54 | -6,34% | 361.050,00 |
| 13.08.2024 | 2,73 | 2,75 | 2,68 | 2,71 | -1,02% | 163.378,00 |
| 12.08.2024 | 2,77 | 2,77 | 2,71 | 2,74 | -1,44% | 158.394,00 |
| 09.08.2024 | 2,75 | 2,81 | 2,74 | 2,78 | 1,02% | 132.454,00 |
| 08.08.2024 | 2,69 | 2,78 | 2,65 | 2,75 | 1,93% | 268.380,00 |
| 07.08.2024 | 2,72 | 2,73 | 2,68 | 2,70 | -0,15% | 168.122,00 |
| 06.08.2024 | 2,67 | 2,74 | 2,62 | 2,70 | 0,90% | 213.209,00 |