13,075€
2,35%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 12,60 | 13,05 | 12,60 | 12,95 | 1,37% | 8.146,00 |
| 13.11.2025 | 13,45 | 13,45 | 12,75 | 12,78 | -0,58% | 1.653,00 |
| 12.11.2025 | 12,78 | 13,05 | 12,78 | 12,85 | -4,10% | 3.790,00 |
| 11.11.2025 | 13,35 | 13,80 | 13,25 | 13,40 | -4,29% | 4.495,00 |
| 06.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | - |
| 04.11.2025 | 14,15 | 14,15 | 13,55 | 13,65 | -3,19% | 4.444,00 |
| 30.10.2025 | 14,38 | 14,38 | 14,03 | 14,10 | -1,74% | - |
| 29.10.2025 | 14,35 | 14,53 | 14,20 | 14,35 | -2,05% | 2.691,00 |
| 27.10.2025 | 14,55 | 14,68 | 14,55 | 14,65 | -0,17% | 4.626,00 |
| 23.10.2025 | 14,40 | 14,80 | 14,38 | 14,68 | 0,17% | 1.151,00 |
| 20.10.2025 | 14,68 | 14,80 | 14,48 | 14,65 | 0,00% | 5.119,00 |
| 17.10.2025 | 14,95 | 15,10 | 14,45 | 14,65 | -1,35% | 3.981,00 |
| 14.10.2025 | 14,55 | 14,95 | 14,50 | 14,85 | -3,88% | 1.090,00 |
| 09.10.2025 | 15,25 | 15,60 | 14,95 | 15,45 | -2,06% | 9.676,00 |
| 07.10.2025 | 16,10 | 16,30 | 15,70 | 15,78 | -3,22% | 7.140,00 |
| 06.10.2025 | 15,05 | 16,68 | 15,05 | 16,30 | 8,67% | 41.915,00 |
| 03.10.2025 | 14,80 | 15,10 | 14,65 | 15,00 | 3,27% | 8.966,00 |
| 02.10.2025 | 13,80 | 14,58 | 13,75 | 14,53 | 5,25% | 9.110,00 |
| 01.10.2025 | 13,45 | 13,80 | 13,45 | 13,80 | 4,15% | 8.086,00 |
| 30.09.2025 | 13,18 | 13,30 | 13,10 | 13,25 | 4,54% | 561,00 |
| 26.09.2025 | 12,45 | 12,80 | 12,33 | 12,68 | 3,05% | 19.297,00 |
| 25.09.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | 2,00 |
| 24.09.2025 | 12,40 | 12,68 | 12,25 | 12,40 | -8,32% | 3.871,00 |
| 19.09.2025 | 13,50 | 13,53 | 13,50 | 13,53 | 1,88% | 1.301,00 |
| 18.09.2025 | 13,25 | 13,28 | 12,95 | 13,28 | 1,72% | 1.016,00 |
| 17.09.2025 | 13,10 | 13,25 | 12,93 | 13,05 | -2,25% | 1.053,00 |
| 16.09.2025 | 13,55 | 13,55 | 13,30 | 13,35 | -2,38% | 402,00 |
| 15.09.2025 | 13,50 | 13,78 | 13,50 | 13,68 | 6,01% | 1.910,00 |
| 12.09.2025 | 13,15 | 13,15 | 12,85 | 12,90 | 3,61% | 147,00 |
| 10.09.2025 | 12,75 | 12,85 | 12,40 | 12,45 | -2,35% | 3.480,00 |
| 09.09.2025 | 12,90 | 12,90 | 12,60 | 12,75 | 10,15% | 766,00 |
| 05.09.2025 | 11,88 | 11,95 | 11,35 | 11,58 | -2,73% | 3.706,00 |
| 04.09.2025 | 12,08 | 12,08 | 11,70 | 11,90 | -0,83% | 1.695,00 |
| 03.09.2025 | 12,03 | 12,05 | 11,90 | 12,00 | 0,84% | 411,00 |
| 02.09.2025 | 11,95 | 12,18 | 11,80 | 11,90 | -3,05% | 5.558,00 |
| 01.09.2025 | 12,00 | 12,30 | 12,00 | 12,28 | 1,03% | 1.375,00 |
| 29.08.2025 | 11,75 | 12,33 | 11,75 | 12,15 | 1,67% | 3.760,00 |
| 28.08.2025 | 12,20 | 12,30 | 11,65 | 11,95 | -1,85% | 9.061,00 |
| 27.08.2025 | 12,70 | 12,70 | 11,95 | 12,18 | -2,99% | 3.459,00 |
| 26.08.2025 | 13,05 | 13,23 | 12,43 | 12,55 | -2,33% | 2.225,00 |
| 25.08.2025 | 12,65 | 13,03 | 12,25 | 12,85 | 2,39% | 6.173,00 |
| 22.08.2025 | 12,20 | 12,65 | 11,95 | 12,55 | 3,72% | 16.537,00 |
| 21.08.2025 | 11,33 | 12,15 | 11,30 | 12,10 | 6,84% | 4.765,00 |
| 20.08.2025 | 11,05 | 11,65 | 10,93 | 11,33 | 0,67% | 12.767,00 |
| 19.08.2025 | 10,90 | 11,40 | 10,60 | 11,25 | 1,81% | 10.666,00 |
| 18.08.2025 | 11,30 | 11,30 | 10,90 | 11,05 | -1,12% | 5.930,00 |
| 15.08.2025 | 11,33 | 11,40 | 11,05 | 11,18 | -0,67% | 6.345,00 |
| 14.08.2025 | 11,40 | 11,75 | 11,10 | 11,25 | -2,60% | 3.823,00 |
| 13.08.2025 | 11,40 | 11,65 | 11,40 | 11,55 | -0,86% | 4.147,00 |
| 12.08.2025 | 12,10 | 12,20 | 11,45 | 11,65 | -2,92% | 2.511,00 |
| 11.08.2025 | 11,75 | 12,30 | 11,75 | 12,00 | 0,84% | 7.719,00 |
| 08.08.2025 | 11,85 | 12,23 | 11,75 | 11,90 | -0,83% | 5.328,00 |
| 07.08.2025 | 12,35 | 12,35 | 11,85 | 12,00 | -2,44% | 7.809,00 |
| 06.08.2025 | 11,10 | 12,45 | 10,90 | 12,30 | 10,07% | 14.892,00 |
| 05.08.2025 | 11,48 | 11,65 | 10,40 | 11,18 | -2,40% | 63.537,00 |
| 04.08.2025 | 11,85 | 11,90 | 11,28 | 11,45 | -3,78% | 26.679,00 |
| 01.08.2025 | 12,65 | 12,68 | 11,68 | 11,90 | -5,37% | 10.612,00 |
| 31.07.2025 | 12,55 | 12,80 | 12,25 | 12,58 | -1,57% | 9.622,00 |
| 30.07.2025 | 12,60 | 12,90 | 12,50 | 12,78 | 2,20% | 8.874,00 |
| 29.07.2025 | 12,55 | 13,10 | 12,50 | 12,50 | -0,99% | 12.757,00 |
| 28.07.2025 | 13,45 | 13,45 | 12,20 | 12,63 | -4,36% | 17.747,00 |
| 25.07.2025 | 13,60 | 13,60 | 13,15 | 13,20 | -1,86% | 2.071,00 |
| 24.07.2025 | 13,60 | 13,73 | 13,13 | 13,45 | -0,92% | 4.981,00 |
| 23.07.2025 | 13,35 | 14,05 | 13,00 | 13,58 | 2,07% | 13.889,00 |
| 22.07.2025 | 13,30 | 13,60 | 13,25 | 13,30 | -1,12% | 2.870,00 |
| 21.07.2025 | 13,55 | 13,60 | 13,05 | 13,45 | -1,47% | 8.710,00 |
| 18.07.2025 | 13,65 | 13,95 | 13,45 | 13,65 | 0,37% | 7.151,00 |
| 17.07.2025 | 14,15 | 14,15 | 13,45 | 13,60 | -3,03% | 14.315,00 |
| 16.07.2025 | 14,40 | 14,55 | 13,85 | 14,03 | -4,10% | 2.548,00 |
| 15.07.2025 | 13,95 | 14,80 | 13,70 | 14,63 | 5,60% | 7.798,00 |
| 14.07.2025 | 13,75 | 13,85 | 13,65 | 13,85 | 0,00% | 5.761,00 |
| 11.07.2025 | 14,25 | 14,30 | 13,70 | 13,85 | -2,81% | 18.417,00 |
| 10.07.2025 | 14,30 | 14,45 | 14,10 | 14,25 | -1,04% | 6.025,00 |
| 09.07.2025 | 14,80 | 14,93 | 14,15 | 14,40 | -3,03% | 7.493,00 |
| 08.07.2025 | 14,95 | 15,18 | 14,65 | 14,85 | 0,00% | 3.915,00 |
| 07.07.2025 | 15,45 | 15,75 | 14,85 | 14,85 | -2,62% | 16.334,00 |
| 04.07.2025 | 14,80 | 15,40 | 14,55 | 15,25 | 5,90% | 39.321,00 |
| 03.07.2025 | 14,20 | 14,40 | 14,05 | 14,40 | 2,67% | 1.901,00 |
| 02.07.2025 | 14,38 | 14,38 | 14,00 | 14,03 | -2,43% | 2.765,00 |
| 01.07.2025 | 14,48 | 14,75 | 14,30 | 14,38 | -1,37% | 1.650,00 |
| 30.06.2025 | 14,20 | 14,80 | 13,88 | 14,58 | 3,74% | 5.916,00 |
| 27.06.2025 | 14,80 | 14,90 | 13,95 | 14,05 | -5,39% | 9.331,00 |
| 26.06.2025 | 14,45 | 15,00 | 14,25 | 14,85 | 3,30% | 36.717,00 |
| 25.06.2025 | 13,40 | 14,65 | 13,40 | 14,38 | 6,48% | 11.152,00 |
| 24.06.2025 | 13,55 | 13,83 | 13,33 | 13,50 | 1,12% | 6.616,00 |
| 23.06.2025 | 13,75 | 13,90 | 13,20 | 13,35 | -0,93% | 8.554,00 |
| 20.06.2025 | 13,85 | 14,10 | 13,05 | 13,48 | -3,75% | 8.193,00 |
| 19.06.2025 | 13,43 | 14,10 | 13,43 | 14,00 | 5,07% | 2.665,00 |
| 18.06.2025 | 14,10 | 14,10 | 12,80 | 13,33 | -4,65% | 9.141,00 |
| 17.06.2025 | 13,85 | 14,10 | 13,85 | 13,98 | 0,00% | 6.453,00 |
| 16.06.2025 | 14,05 | 14,15 | 13,85 | 13,98 | 0,72% | 2.723,00 |
| 13.06.2025 | 14,30 | 14,30 | 13,75 | 13,88 | -1,77% | 6.339,00 |
| 12.06.2025 | 14,25 | 14,40 | 13,90 | 14,13 | -0,53% | 2.987,00 |
| 11.06.2025 | 12,65 | 14,45 | 12,65 | 14,20 | 9,23% | 14.498,00 |
| 10.06.2025 | 13,50 | 13,75 | 12,80 | 13,00 | -4,59% | 20.434,00 |
| 09.06.2025 | 13,35 | 13,95 | 13,35 | 13,63 | 0,74% | 7.228,00 |
| 06.06.2025 | 14,00 | 14,20 | 13,45 | 13,53 | -3,22% | 13.937,00 |
| 05.06.2025 | 13,70 | 14,35 | 13,55 | 13,98 | 2,19% | 19.899,00 |
| 04.06.2025 | 13,75 | 14,20 | 13,28 | 13,68 | 0,18% | 49.760,00 |
| 03.06.2025 | 14,80 | 14,95 | 13,50 | 13,65 | -9,30% | 44.999,00 |