3,127€
-1,97%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |