14,650€
-6,39%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,35 | 15,75 | 14,40 | 14,65 | -6,39% | 36.978,00 |
| 08.05.2025 | 15,85 | 15,95 | 14,80 | 15,65 | -0,16% | 24.218,00 |
| 07.05.2025 | 15,83 | 16,25 | 15,38 | 15,68 | -0,48% | 14.026,00 |
| 06.05.2025 | 15,50 | 16,60 | 14,68 | 15,75 | 1,61% | 33.720,00 |
| 05.05.2025 | 13,60 | 15,90 | 13,60 | 15,50 | 12,12% | 77.994,00 |
| 02.05.2025 | 13,68 | 14,10 | 13,30 | 13,83 | 1,28% | 10.871,00 |
| 30.04.2025 | 13,10 | 13,85 | 12,85 | 13,65 | 4,80% | 20.044,00 |
| 29.04.2025 | 13,95 | 14,25 | 12,75 | 13,03 | -6,96% | 72.749,00 |
| 28.04.2025 | 14,50 | 14,70 | 13,65 | 14,00 | -3,45% | 34.415,00 |
| 25.04.2025 | 14,68 | 14,85 | 13,95 | 14,50 | 2,65% | 49.504,00 |
| 24.04.2025 | 15,55 | 15,55 | 13,45 | 14,13 | -7,83% | 70.336,00 |
| 23.04.2025 | 16,80 | 18,40 | 14,50 | 15,33 | -3,92% | 115.196,00 |
| 22.04.2025 | 13,85 | 16,45 | 13,70 | 15,95 | 25,59% | 148.392,00 |
| 17.04.2025 | 13,25 | 13,40 | 12,53 | 12,70 | -3,42% | 52.318,00 |
| 16.04.2025 | 16,25 | 16,88 | 12,40 | 13,15 | -13,63% | 305.744,00 |
| 15.04.2025 | 12,45 | 15,40 | 12,10 | 15,23 | 24,03% | 226.825,00 |
| 14.04.2025 | 9,92 | 12,40 | 9,84 | 12,28 | 24,62% | 81.953,00 |
| 11.04.2025 | 9,90 | 10,07 | 9,52 | 9,85 | 0,92% | 11.445,00 |
| 10.04.2025 | 9,71 | 9,96 | 9,28 | 9,76 | 1,56% | 5.309,00 |
| 09.04.2025 | 9,08 | 10,40 | 8,90 | 9,61 | 4,91% | 39.131,00 |
| 08.04.2025 | 8,28 | 9,64 | 7,84 | 9,16 | 10,76% | 36.990,00 |
| 07.04.2025 | 7,76 | 8,48 | 7,24 | 8,27 | 4,35% | 23.552,00 |
| 04.04.2025 | 8,50 | 8,60 | 7,75 | 7,93 | -5,93% | 11.936,00 |
| 03.04.2025 | 8,15 | 8,50 | 8,10 | 8,43 | -0,30% | 9.191,00 |
| 02.04.2025 | 8,55 | 8,83 | 8,30 | 8,45 | -0,29% | 12.025,00 |
| 01.04.2025 | 8,98 | 8,98 | 8,30 | 8,48 | -5,31% | 9.177,00 |
| 31.03.2025 | 8,80 | 9,18 | 8,30 | 8,95 | 2,29% | 32.592,00 |
| 28.03.2025 | 9,45 | 9,55 | 8,65 | 8,75 | -8,14% | 10.619,00 |
| 27.03.2025 | 9,60 | 9,60 | 9,20 | 9,53 | -0,26% | 2.620,00 |
| 26.03.2025 | 9,10 | 9,68 | 8,90 | 9,55 | 6,41% | 11.339,00 |
| 25.03.2025 | 9,35 | 9,50 | 8,60 | 8,98 | -4,52% | 18.984,00 |
| 24.03.2025 | 9,95 | 10,05 | 9,28 | 9,40 | -3,09% | 12.900,00 |
| 21.03.2025 | 9,45 | 10,03 | 9,20 | 9,70 | 3,19% | 17.115,00 |
| 20.03.2025 | 10,10 | 10,35 | 9,15 | 9,40 | -7,39% | 34.517,00 |
| 19.03.2025 | 10,90 | 10,95 | 9,95 | 10,15 | -4,69% | 28.068,00 |
| 18.03.2025 | 10,85 | 11,10 | 10,30 | 10,65 | -2,29% | 64.267,00 |
| 17.03.2025 | 9,80 | 11,00 | 9,55 | 10,90 | 17,20% | 83.483,00 |
| 14.03.2025 | 9,20 | 9,53 | 8,83 | 9,30 | 1,64% | 35.980,00 |
| 13.03.2025 | 9,00 | 9,65 | 8,75 | 9,15 | 3,39% | 23.978,00 |
| 12.03.2025 | 9,20 | 9,35 | 8,60 | 8,85 | -4,32% | 9.471,00 |
| 11.03.2025 | 8,30 | 9,35 | 8,15 | 9,25 | 12,80% | 41.544,00 |
| 10.03.2025 | 9,40 | 9,45 | 8,05 | 8,20 | -12,30% | 83.013,00 |
| 07.03.2025 | 9,30 | 10,20 | 9,15 | 9,35 | -0,27% | 44.629,00 |
| 06.03.2025 | 8,40 | 9,75 | 8,35 | 9,38 | 11,94% | 79.516,00 |
| 05.03.2025 | 7,20 | 8,88 | 7,13 | 8,38 | 16,32% | 57.489,00 |
| 04.03.2025 | 7,40 | 7,70 | 6,95 | 7,20 | -2,37% | 50.974,00 |
| 03.03.2025 | 7,58 | 7,75 | 7,25 | 7,38 | 3,15% | 96.843,00 |
| 28.02.2025 | 7,10 | 7,30 | 7,05 | 7,15 | 0,00% | 34.311,00 |
| 27.02.2025 | 7,03 | 7,35 | 6,75 | 7,15 | 0,70% | 37.187,00 |
| 26.02.2025 | 7,13 | 7,25 | 7,00 | 7,10 | -0,35% | 46.693,00 |
| 25.02.2025 | 7,00 | 7,43 | 6,95 | 7,13 | 0,35% | 43.085,00 |
| 24.02.2025 | 6,93 | 7,20 | 6,90 | 7,10 | 0,71% | 21.256,00 |
| 21.02.2025 | 7,00 | 7,10 | 6,90 | 7,05 | 1,44% | 12.014,00 |
| 20.02.2025 | 6,70 | 7,23 | 6,65 | 6,95 | 3,73% | 77.157,00 |
| 19.02.2025 | 6,93 | 6,95 | 6,60 | 6,70 | -2,90% | 28.621,00 |
| 18.02.2025 | 6,60 | 6,98 | 6,60 | 6,90 | 4,55% | 58.964,00 |
| 17.02.2025 | 6,30 | 6,78 | 6,23 | 6,60 | 5,18% | 66.345,00 |
| 14.02.2025 | 6,05 | 6,40 | 6,00 | 6,28 | 4,58% | 14.319,00 |
| 13.02.2025 | 6,23 | 6,25 | 5,95 | 6,00 | -3,23% | 16.076,00 |
| 12.02.2025 | 6,10 | 6,35 | 6,05 | 6,20 | 1,22% | 15.007,00 |
| 11.02.2025 | 6,00 | 6,23 | 5,95 | 6,13 | 2,51% | 12.911,00 |
| 10.02.2025 | 5,93 | 6,08 | 5,85 | 5,98 | 0,42% | 11.047,00 |
| 07.02.2025 | 5,78 | 6,05 | 5,70 | 5,95 | 0,42% | 20.075,00 |
| 06.02.2025 | 5,93 | 6,10 | 5,85 | 5,93 | -0,42% | 29.303,00 |
| 05.02.2025 | 6,08 | 6,10 | 5,93 | 5,95 | -1,65% | 12.612,00 |
| 04.02.2025 | 6,10 | 6,20 | 5,95 | 6,05 | -1,63% | 12.445,00 |
| 03.02.2025 | 6,30 | 6,30 | 5,95 | 6,15 | -1,60% | 24.186,00 |
| 31.01.2025 | 6,20 | 6,30 | 6,03 | 6,25 | 2,46% | 17.415,00 |
| 30.01.2025 | 6,10 | 6,15 | 5,98 | 6,10 | 0,00% | 10.604,00 |
| 29.01.2025 | 6,13 | 6,20 | 6,08 | 6,10 | -0,81% | 13.270,00 |
| 28.01.2025 | 6,05 | 6,30 | 6,05 | 6,15 | 0,82% | 12.181,00 |
| 27.01.2025 | 6,35 | 6,35 | 5,93 | 6,10 | -2,40% | 13.094,00 |
| 24.01.2025 | 5,93 | 6,40 | 5,90 | 6,25 | 4,17% | 37.854,00 |
| 23.01.2025 | 6,03 | 6,10 | 5,88 | 6,00 | 0,00% | 10.229,00 |
| 22.01.2025 | 6,03 | 6,08 | 5,90 | 6,00 | 0,42% | 6.365,00 |
| 21.01.2025 | 6,03 | 6,08 | 5,90 | 5,98 | -0,83% | 20.435,00 |
| 20.01.2025 | 6,05 | 6,15 | 5,93 | 6,03 | -1,63% | 15.002,00 |
| 17.01.2025 | 6,18 | 6,20 | 5,95 | 6,13 | -0,81% | 2.845,00 |
| 16.01.2025 | 6,15 | 6,30 | 6,10 | 6,18 | 0,00% | 5.346,00 |
| 15.01.2025 | 6,18 | 6,35 | 6,00 | 6,18 | -0,40% | 6.635,00 |
| 14.01.2025 | 6,08 | 6,25 | 6,05 | 6,20 | 0,81% | 3.266,00 |
| 13.01.2025 | 6,10 | 6,30 | 6,00 | 6,15 | 2,07% | 742,00 |
| 10.01.2025 | 6,00 | 6,15 | 5,90 | 6,03 | 0,42% | 9.667,00 |
| 09.01.2025 | 6,03 | 6,28 | 5,95 | 6,00 | -1,23% | 2.377,00 |
| 08.01.2025 | 6,03 | 6,10 | 5,93 | 6,08 | 1,25% | 10.615,00 |
| 07.01.2025 | 5,95 | 6,10 | 5,85 | 6,00 | 1,27% | 6.029,00 |
| 06.01.2025 | 5,93 | 6,00 | 5,80 | 5,93 | 0,42% | 5.936,00 |
| 03.01.2025 | 6,05 | 6,05 | 5,75 | 5,90 | 0,00% | 7.398,00 |
| 02.01.2025 | 5,78 | 5,95 | 5,65 | 5,90 | 3,06% | 8.106,00 |
| 30.12.2024 | 5,88 | 5,95 | 5,65 | 5,73 | -1,29% | 6.921,00 |
| 27.12.2024 | 5,88 | 6,00 | 5,60 | 5,80 | -1,69% | 18.470,00 |
| 23.12.2024 | 5,88 | 6,00 | 5,85 | 5,90 | 1,29% | 2.813,00 |
| 20.12.2024 | 5,85 | 6,00 | 5,45 | 5,83 | -0,43% | 25.033,00 |
| 19.12.2024 | 5,95 | 6,05 | 5,75 | 5,85 | -2,09% | 9.252,00 |
| 18.12.2024 | 5,78 | 6,00 | 5,65 | 5,98 | 3,91% | 9.741,00 |
| 17.12.2024 | 5,90 | 6,10 | 5,60 | 5,75 | -3,36% | 12.668,00 |
| 16.12.2024 | 6,50 | 6,50 | 5,90 | 5,95 | -7,03% | 17.491,00 |
| 13.12.2024 | 6,45 | 6,45 | 6,25 | 6,40 | 0,79% | 5.730,00 |
| 12.12.2024 | 6,45 | 6,60 | 6,15 | 6,35 | -0,78% | 7.394,00 |
| 11.12.2024 | 6,63 | 6,65 | 6,35 | 6,40 | -2,66% | 9.683,00 |