10,470€
-0,48%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 10,56 | 10,56 | 10,44 | 10,44 | -0,76% | 52,00 |
| 06.08.2026 | 10,42 | 10,68 | 10,42 | 10,52 | -0,19% | 474,00 |
| 05.08.2026 | 10,55 | 10,66 | 10,52 | 10,54 | 1,05% | 1.454,00 |
| 04.08.2026 | 10,24 | 10,48 | 10,24 | 10,43 | 0,68% | 1.318,00 |
| 03.08.2026 | 10,50 | 10,74 | 10,12 | 10,36 | -1,99% | 3.175,00 |
| 31.07.2026 | 10,80 | 10,80 | 10,51 | 10,57 | -0,56% | 161,00 |
| 30.07.2026 | 10,50 | 10,72 | 10,50 | 10,63 | 0,19% | 101,00 |
| 29.07.2026 | 10,98 | 10,98 | 10,54 | 10,61 | 0,47% | 4.236,00 |
| 27.07.2026 | 10,36 | 10,82 | 10,36 | 10,56 | -2,13% | 3.112,00 |
| 23.07.2026 | 10,98 | 10,98 | 10,66 | 10,79 | 0,37% | 832,00 |
| 21.07.2026 | 10,86 | 10,86 | 10,64 | 10,75 | 0,28% | 101,00 |
| 20.07.2026 | 10,86 | 10,86 | 10,52 | 10,72 | 0,75% | 2.689,00 |
| 17.07.2026 | 10,58 | 10,86 | 10,52 | 10,64 | -1,12% | 2.117,00 |
| 16.07.2026 | 10,24 | 10,88 | 10,22 | 10,76 | 6,96% | 5.836,00 |
| 15.07.2026 | 9,82 | 10,20 | 9,81 | 10,06 | -1,71% | 2.049,00 |
| 14.07.2026 | 9,88 | 10,24 | 9,76 | 10,24 | 3,44% | 51,00 |
| 13.07.2026 | 9,73 | 10,14 | 9,61 | 9,90 | 2,43% | 3.658,00 |
| 10.07.2026 | 9,64 | 9,77 | 9,55 | 9,66 | 3,87% | 350,00 |
| 09.07.2026 | 9,15 | 9,45 | 9,15 | 9,30 | 2,03% | 3,00 |
| 08.07.2026 | 9,37 | 9,37 | 9,07 | 9,12 | -2,77% | 2.553,00 |
| 07.07.2026 | 9,15 | 9,42 | 9,15 | 9,38 | 1,90% | 14,00 |
| 06.07.2026 | 9,22 | 9,37 | 9,11 | 9,20 | -1,76% | 2.070,00 |
| 03.07.2026 | 9,10 | 9,57 | 9,10 | 9,37 | -0,11% | 1.037,00 |
| 02.07.2026 | 9,21 | 9,39 | 9,08 | 9,38 | 3,59% | 2.654,00 |
| 01.07.2026 | 9,44 | 9,44 | 8,75 | 9,05 | -3,77% | 6.620,00 |
| 30.06.2026 | 9,08 | 9,48 | 8,91 | 9,41 | 6,03% | 4.701,00 |
| 29.06.2026 | 8,77 | 9,28 | 8,72 | 8,87 | -2,74% | 3.513,00 |
| 26.06.2026 | 9,17 | 9,17 | 9,11 | 9,12 | -0,55% | 847,00 |
| 25.06.2026 | 9,15 | 9,26 | 9,11 | 9,17 | -1,29% | 1.754,00 |
| 24.06.2026 | 9,28 | 9,42 | 9,21 | 9,29 | -1,12% | 900,00 |
| 23.06.2026 | 9,24 | 9,46 | 9,20 | 9,40 | 1,13% | 1.154,00 |
| 22.06.2026 | 9,28 | 9,52 | 9,22 | 9,29 | -1,48% | 4.286,00 |
| 19.06.2026 | 9,39 | 9,69 | 9,28 | 9,43 | -2,48% | 2.640,00 |
| 18.06.2026 | 9,79 | 9,98 | 9,53 | 9,67 | -2,62% | 2.408,00 |
| 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 |