9,935€
-1,44%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 10,04 | 10,20 | 9,93 | 9,93 | -1,49% | 1.383,00 |
| 16.06.2026 | 9,37 | 10,34 | 9,08 | 10,08 | 8,39% | 14.157,00 |
| 15.06.2026 | 9,45 | 9,45 | 9,12 | 9,30 | 0,98% | 732,00 |
| 12.06.2026 | 9,08 | 9,27 | 9,08 | 9,21 | -0,27% | 562,00 |
| 10.06.2026 | 9,28 | 9,38 | 9,15 | 9,24 | -0,91% | 1.320,00 |
| 09.06.2026 | 9,25 | 9,35 | 9,22 | 9,32 | 0,54% | 6.391,00 |
| 08.06.2026 | 10,02 | 10,02 | 8,91 | 9,27 | -11,04% | 22.236,00 |
| 05.06.2026 | 10,18 | 10,52 | 10,18 | 10,42 | 2,96% | 1.585,00 |
| 04.06.2026 | 10,20 | 10,36 | 10,04 | 10,12 | 0,70% | 4.623,00 |
| 03.06.2026 | 10,26 | 10,26 | 10,03 | 10,05 | -0,50% | 497,00 |
| 02.06.2026 | 10,30 | 10,30 | 9,82 | 10,10 | -1,08% | 2.081,00 |
| 01.06.2026 | 10,44 | 10,70 | 10,08 | 10,21 | -0,49% | 13.697,00 |
| 29.05.2026 | 10,44 | 10,44 | 10,17 | 10,26 | -2,66% | 15.228,00 |
| 28.05.2026 | 10,70 | 10,70 | 10,50 | 10,54 | -0,47% | 1.041,00 |
| 27.05.2026 | 10,42 | 10,70 | 10,42 | 10,59 | -1,21% | 7.332,00 |
| 25.05.2026 | 10,60 | 10,94 | 10,56 | 10,72 | -1,47% | 1.206,00 |
| 21.05.2026 | 11,20 | 11,20 | 10,88 | 10,88 | -0,55% | 9,00 |
| 20.05.2026 | 11,06 | 11,18 | 10,86 | 10,94 | 1,48% | 6.793,00 |
| 18.05.2026 | 10,74 | 10,90 | 10,52 | 10,78 | -1,28% | 3.469,00 |
| 15.05.2026 | 11,34 | 11,34 | 10,78 | 10,92 | 2,15% | 4.742,00 |
| 13.05.2026 | 10,52 | 10,80 | 10,34 | 10,69 | -0,37% | 5.497,00 |
| 12.05.2026 | 11,08 | 11,11 | 10,60 | 10,73 | -11,47% | 9.177,00 |
| 07.05.2026 | 12,06 | 12,26 | 12,04 | 12,12 | 0,25% | 5,00 |
| 06.05.2026 | 11,90 | 12,18 | 11,90 | 12,09 | -1,95% | 6.917,00 |
| 05.05.2026 | 12,12 | 12,42 | 11,92 | 12,33 | 2,75% | 599,00 |
| 04.05.2026 | 12,34 | 12,53 | 11,79 | 12,00 | -3,15% | 2.929,00 |
| 30.04.2026 | 12,56 | 12,56 | 12,17 | 12,39 | -3,28% | 551,00 |
| 29.04.2026 | 12,58 | 12,90 | 12,44 | 12,81 | 1,91% | 1.050,00 |
| 28.04.2026 | 13,14 | 13,14 | 12,44 | 12,57 | -3,16% | 3.262,00 |
| 27.04.2026 | 12,70 | 13,10 | 12,55 | 12,98 | 2,04% | 5.988,00 |
| 24.04.2026 | 12,60 | 12,76 | 12,59 | 12,72 | 3,33% | 158,00 |
| 23.04.2026 | 12,88 | 12,88 | 12,28 | 12,31 | 0,49% | 2.113,00 |
| 22.04.2026 | 11,66 | 12,44 | 11,66 | 12,25 | 1,74% | 4.260,00 |
| 21.04.2026 | 11,49 | 12,04 | 11,42 | 12,04 | 6,74% | 1.494,00 |
| 20.04.2026 | 10,96 | 11,44 | 10,96 | 11,28 | -0,70% | 5.323,00 |
| 17.04.2026 | 10,76 | 11,38 | 10,76 | 11,36 | 3,74% | 9.939,00 |
| 16.04.2026 | 11,18 | 11,18 | 10,80 | 10,95 | -2,32% | 396,00 |
| 15.04.2026 | 11,14 | 11,42 | 11,14 | 11,21 | 0,99% | 170,00 |
| 14.04.2026 | 11,30 | 11,33 | 10,96 | 11,10 | -0,09% | 1.031,00 |
| 13.04.2026 | 10,88 | 11,18 | 10,70 | 11,11 | -0,89% | 2.109,00 |
| 10.04.2026 | 11,24 | 11,37 | 11,00 | 11,21 | -1,84% | 2.409,00 |
| 09.04.2026 | 11,62 | 11,62 | 11,37 | 11,42 | -0,52% | 49,00 |
| 08.04.2026 | 11,22 | 11,57 | 11,18 | 11,48 | 1,86% | 1.422,00 |
| 07.04.2026 | 11,02 | 11,46 | 10,95 | 11,27 | -1,14% | 10.890,00 |
| 02.04.2026 | 11,25 | 11,55 | 11,20 | 11,40 | -0,65% | 1.195,00 |
| 01.04.2026 | 11,45 | 11,55 | 11,40 | 11,48 | 0,22% | 3.000,00 |
| 31.03.2026 | 11,30 | 11,55 | 11,20 | 11,45 | 2,23% | 2.720,00 |
| 30.03.2026 | 11,35 | 11,50 | 11,10 | 11,20 | 0,00% | 2.501,00 |
| 27.03.2026 | 11,70 | 11,70 | 11,10 | 11,20 | -2,82% | 2.237,00 |
| 26.03.2026 | 11,10 | 11,73 | 11,03 | 11,53 | 2,44% | 3.785,00 |
| 25.03.2026 | 10,70 | 11,35 | 10,70 | 11,25 | 2,74% | 7.366,00 |
| 24.03.2026 | 11,15 | 11,45 | 10,65 | 10,95 | 2,10% | 11.516,00 |
| 23.03.2026 | 11,20 | 11,35 | 10,10 | 10,73 | -5,51% | 15.322,00 |
| 20.03.2026 | 11,75 | 11,80 | 11,20 | 11,35 | -2,78% | 12.683,00 |
| 19.03.2026 | 11,95 | 11,95 | 11,50 | 11,68 | -1,48% | 5.482,00 |
| 18.03.2026 | 11,95 | 12,15 | 11,70 | 11,85 | 0,00% | 5.492,00 |
| 17.03.2026 | 11,60 | 11,85 | 11,55 | 11,85 | 0,42% | 2.586,00 |
| 16.03.2026 | 12,20 | 12,35 | 11,78 | 11,80 | -3,28% | 5.674,00 |
| 13.03.2026 | 12,60 | 12,75 | 12,13 | 12,20 | -5,43% | 6.798,00 |
| 12.03.2026 | 12,75 | 13,05 | 12,75 | 12,90 | 0,39% | 3,00 |
| 11.03.2026 | 12,50 | 13,05 | 12,30 | 12,85 | 2,59% | 7.286,00 |
| 10.03.2026 | 12,40 | 12,65 | 12,40 | 12,53 | 0,20% | 201,00 |
| 09.03.2026 | 12,80 | 13,15 | 12,23 | 12,50 | -4,76% | 11.649,00 |
| 06.03.2026 | 12,85 | 13,50 | 12,75 | 13,13 | -0,38% | 3.112,00 |
| 05.03.2026 | 12,90 | 13,20 | 12,75 | 13,18 | -0,19% | 734,00 |
| 04.03.2026 | 13,05 | 13,23 | 12,83 | 13,20 | 3,12% | 3.421,00 |
| 03.03.2026 | 13,65 | 13,95 | 12,50 | 12,80 | -7,91% | 21.760,00 |
| 02.03.2026 | 14,20 | 14,45 | 13,85 | 13,90 | -1,24% | 1.637,00 |
| 27.02.2026 | 14,08 | 14,25 | 13,85 | 14,08 | -0,18% | 2.861,00 |
| 26.02.2026 | 14,15 | 14,40 | 14,03 | 14,10 | -1,05% | 431,00 |
| 25.02.2026 | 14,10 | 14,40 | 13,85 | 14,25 | -1,04% | 4.089,00 |
| 24.02.2026 | 13,60 | 14,40 | 13,60 | 14,40 | 3,04% | 10.984,00 |
| 23.02.2026 | 13,80 | 14,20 | 13,80 | 13,98 | 1,27% | 2.728,00 |
| 20.02.2026 | 13,95 | 14,05 | 13,60 | 13,80 | -2,30% | 560,00 |
| 19.02.2026 | 14,35 | 14,45 | 14,00 | 14,13 | -1,22% | 128,00 |
| 18.02.2026 | 13,90 | 14,35 | 13,90 | 14,30 | 3,25% | 4.040,00 |
| 17.02.2026 | 13,85 | 14,00 | 13,65 | 13,85 | -0,72% | 1.262,00 |
| 16.02.2026 | 14,45 | 14,85 | 13,55 | 13,95 | -3,46% | 7.170,00 |
| 13.02.2026 | 13,80 | 14,60 | 13,65 | 14,45 | 1,94% | 7.269,00 |
| 12.02.2026 | 14,35 | 14,35 | 14,10 | 14,18 | -0,87% | 4,00 |
| 11.02.2026 | 14,45 | 14,45 | 14,30 | 14,30 | -0,35% | 1,00 |
| 10.02.2026 | 14,25 | 14,50 | 14,25 | 14,35 | -0,52% | 155,00 |
| 09.02.2026 | 14,25 | 14,63 | 14,20 | 14,43 | 0,87% | 4.024,00 |
| 06.02.2026 | 13,85 | 14,50 | 13,55 | 14,30 | 3,44% | 3.964,00 |
| 05.02.2026 | 14,15 | 14,15 | 13,73 | 13,83 | -5,15% | 1.992,00 |
| 04.02.2026 | 14,75 | 14,75 | 14,58 | 14,58 | 0,34% | 565,00 |
| 03.02.2026 | 14,25 | 14,78 | 14,10 | 14,53 | 3,20% | 3.942,00 |
| 02.02.2026 | 14,25 | 14,40 | 13,65 | 14,08 | -1,23% | 8.601,00 |
| 30.01.2026 | 14,80 | 14,85 | 14,25 | 14,25 | -5,63% | 2.827,00 |
| 29.01.2026 | 15,60 | 15,90 | 14,63 | 15,10 | -4,13% | 4.744,00 |
| 28.01.2026 | 15,65 | 15,90 | 15,53 | 15,75 | 0,32% | 3.065,00 |
| 27.01.2026 | 15,90 | 16,00 | 15,25 | 15,70 | -0,32% | 6.839,00 |
| 26.01.2026 | 15,60 | 16,10 | 15,40 | 15,75 | 7,69% | 7.989,00 |
| 23.01.2026 | 14,05 | 14,65 | 13,75 | 14,63 | 5,22% | 15.502,00 |
| 22.01.2026 | 13,90 | 14,20 | 13,60 | 13,90 | -0,89% | 4.156,00 |
| 21.01.2026 | 14,25 | 14,40 | 13,80 | 14,03 | -1,75% | 4.974,00 |
| 20.01.2026 | 14,15 | 14,45 | 13,70 | 14,28 | 2,70% | 11.070,00 |
| 19.01.2026 | 13,75 | 13,90 | 13,75 | 13,90 | 0,18% | 47,00 |
| 16.01.2026 | 13,90 | 14,40 | 13,80 | 13,88 | -1,25% | 4.812,00 |
| 15.01.2026 | 14,40 | 14,40 | 13,90 | 14,05 | -0,88% | 3.487,00 |