3,018€
-1,07%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 3,04 | 3,07 | 3,02 | 3,03 | -0,66% | 63.350,00 |
| 13.06.2025 | 2,96 | 3,05 | 2,90 | 3,05 | 0,00% | 1.206.302,00 |
| 12.06.2025 | 3,18 | 3,18 | 3,00 | 3,05 | -4,69% | 546.710,00 |
| 11.06.2025 | 3,03 | 3,21 | 3,03 | 3,20 | 4,92% | 835.053,00 |
| 10.06.2025 | 2,99 | 3,05 | 2,97 | 3,05 | 1,67% | 832.475,00 |
| 09.06.2025 | 2,99 | 3,00 | 2,85 | 3,00 | 0,00% | 1.048.663,00 |
| 06.06.2025 | 2,82 | 3,01 | 2,82 | 3,00 | 5,26% | 880.086,00 |
| 05.06.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 4,40% | 711.509,00 |
| 04.06.2025 | 2,69 | 2,76 | 2,69 | 2,73 | 2,25% | 411.219,00 |
| 03.06.2025 | 2,66 | 2,68 | 2,63 | 2,67 | 0,38% | 299.862,00 |
| 02.06.2025 | 2,63 | 2,69 | 2,60 | 2,66 | 0,19% | 420.998,00 |
| 30.05.2025 | 2,65 | 2,71 | 2,62 | 2,66 | 0,76% | 516.628,00 |
| 29.05.2025 | 2,73 | 2,73 | 2,64 | 2,64 | -1,68% | 420.775,00 |
| 28.05.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -3,07% | 341.674,00 |
| 27.05.2025 | 2,73 | 2,79 | 2,70 | 2,77 | 1,28% | 337.603,00 |
| 26.05.2025 | 2,78 | 2,78 | 2,71 | 2,73 | -0,18% | 326.292,00 |
| 23.05.2025 | 2,78 | 2,82 | 2,67 | 2,74 | -1,80% | 465.211,00 |
| 22.05.2025 | 2,83 | 2,83 | 2,76 | 2,79 | -2,45% | 406.527,00 |
| 21.05.2025 | 2,93 | 2,94 | 2,82 | 2,86 | -3,22% | 527.395,00 |
| 20.05.2025 | 2,99 | 2,99 | 2,91 | 2,95 | -1,01% | 490.267,00 |
| 19.05.2025 | 3,18 | 3,28 | 2,93 | 2,98 | -6,29% | 1.028.310,00 |
| 16.05.2025 | 3,11 | 3,22 | 3,10 | 3,18 | 2,09% | 402.205,00 |
| 15.05.2025 | 3,26 | 3,26 | 3,06 | 3,12 | -4,74% | 509.794,00 |
| 14.05.2025 | 3,35 | 3,40 | 3,27 | 3,27 | -2,10% | 249.784,00 |
| 13.05.2025 | 3,32 | 3,37 | 3,30 | 3,34 | 0,30% | 304.743,00 |
| 12.05.2025 | 3,27 | 3,35 | 3,25 | 3,33 | 4,55% | 403.002,00 |
| 09.05.2025 | 3,14 | 3,24 | 3,12 | 3,19 | 1,59% | 244.334,00 |
| 08.05.2025 | 3,18 | 3,20 | 3,13 | 3,14 | -0,95% | 264.782,00 |
| 07.05.2025 | 3,15 | 3,17 | 3,09 | 3,17 | 0,48% | 208.726,00 |
| 06.05.2025 | 3,17 | 3,18 | 3,05 | 3,15 | 0,00% | 324.575,00 |
| 05.05.2025 | 3,11 | 3,20 | 3,09 | 3,15 | 1,29% | 253.159,00 |
| 02.05.2025 | 3,16 | 3,21 | 3,09 | 3,11 | -0,48% | 164.902,00 |
| 30.04.2025 | 3,11 | 3,19 | 3,09 | 3,13 | 1,13% | 323.055,00 |
| 29.04.2025 | 3,20 | 3,23 | 3,09 | 3,09 | -3,13% | 316.433,00 |
| 28.04.2025 | 3,26 | 3,34 | 3,12 | 3,19 | -1,85% | 400.753,00 |
| 25.04.2025 | 3,27 | 3,30 | 3,22 | 3,25 | -0,31% | 217.023,00 |
| 24.04.2025 | 3,21 | 3,29 | 3,15 | 3,26 | -0,46% | 221.149,00 |
| 23.04.2025 | 3,28 | 3,32 | 3,18 | 3,28 | 1,39% | 520.887,00 |
| 22.04.2025 | 3,58 | 3,72 | 3,16 | 3,23 | -9,78% | 871.761,00 |
| 17.04.2025 | 3,52 | 3,64 | 3,50 | 3,58 | 2,14% | 654.251,00 |
| 16.04.2025 | 3,39 | 3,52 | 3,34 | 3,51 | 2,49% | 350.551,00 |
| 15.04.2025 | 3,27 | 3,42 | 3,25 | 3,42 | 4,27% | 282.465,00 |
| 14.04.2025 | 3,20 | 3,28 | 3,16 | 3,28 | 5,30% | 310.006,00 |
| 11.04.2025 | 3,18 | 3,18 | 3,03 | 3,12 | 1,96% | 295.175,00 |
| 10.04.2025 | 3,05 | 3,12 | 3,03 | 3,06 | 6,08% | 384.048,00 |
| 09.04.2025 | 2,95 | 3,02 | 2,78 | 2,88 | -4,95% | 641.807,00 |
| 08.04.2025 | 2,91 | 3,10 | 2,86 | 3,03 | 6,88% | 515.809,00 |
| 07.04.2025 | 2,65 | 2,98 | 2,56 | 2,84 | -4,42% | 417.895,00 |
| 04.04.2025 | 3,18 | 3,19 | 2,89 | 2,97 | -7,02% | 456.642,00 |
| 03.04.2025 | 3,20 | 3,32 | 3,12 | 3,19 | -2,92% | 263.030,00 |
| 02.04.2025 | 3,38 | 3,42 | 3,25 | 3,29 | -2,84% | 173.869,00 |
| 01.04.2025 | 3,28 | 3,42 | 3,24 | 3,38 | 1,99% | 175.242,00 |
| 31.03.2025 | 3,33 | 3,36 | 3,27 | 3,32 | -2,53% | 249.338,00 |
| 28.03.2025 | 3,46 | 3,50 | 3,40 | 3,40 | -2,07% | 81.489,00 |
| 27.03.2025 | 3,50 | 3,52 | 3,46 | 3,47 | -1,14% | 199.955,00 |
| 26.03.2025 | 3,39 | 3,53 | 3,35 | 3,51 | 4,09% | 426.279,00 |
| 25.03.2025 | 3,33 | 3,39 | 3,30 | 3,38 | 1,81% | 105.455,00 |
| 24.03.2025 | 3,46 | 3,50 | 3,32 | 3,32 | -1,31% | 222.742,00 |
| 21.03.2025 | 3,42 | 3,45 | 3,31 | 3,36 | -1,98% | 309.777,00 |
| 20.03.2025 | 3,47 | 3,50 | 3,37 | 3,43 | -1,49% | 147.693,00 |
| 19.03.2025 | 3,47 | 3,49 | 3,36 | 3,48 | 0,06% | 278.682,00 |
| 18.03.2025 | 3,38 | 3,55 | 3,32 | 3,48 | 3,20% | 572.336,00 |
| 17.03.2025 | 3,28 | 3,37 | 3,28 | 3,37 | 2,37% | 222.092,00 |
| 14.03.2025 | 3,18 | 3,37 | 3,18 | 3,29 | 3,13% | 256.106,00 |
| 13.03.2025 | 3,23 | 3,23 | 3,15 | 3,19 | -1,72% | 251.557,00 |
| 12.03.2025 | 3,36 | 3,39 | 3,25 | 3,25 | -2,87% | 154.747,00 |
| 11.03.2025 | 3,49 | 3,50 | 3,30 | 3,34 | -3,96% | 281.227,00 |
| 10.03.2025 | 3,57 | 3,57 | 3,43 | 3,48 | -1,58% | 268.507,00 |
| 07.03.2025 | 3,53 | 3,56 | 3,50 | 3,54 | -0,17% | 426.010,00 |
| 06.03.2025 | 3,38 | 3,57 | 3,38 | 3,54 | 4,98% | 1.064.918,00 |
| 05.03.2025 | 3,11 | 3,39 | 3,10 | 3,38 | 11,86% | 870.754,00 |
| 04.03.2025 | 3,16 | 3,18 | 3,00 | 3,02 | -5,03% | 292.627,00 |
| 03.03.2025 | 3,11 | 3,24 | 3,11 | 3,18 | 2,45% | 229.561,00 |
| 28.02.2025 | 3,12 | 3,12 | 3,05 | 3,10 | -1,02% | 277.538,00 |
| 27.02.2025 | 3,09 | 3,17 | 3,09 | 3,13 | 1,16% | 171.024,00 |
| 26.02.2025 | 3,15 | 3,19 | 3,09 | 3,10 | -0,32% | 223.375,00 |
| 25.02.2025 | 3,16 | 3,16 | 3,09 | 3,11 | -1,96% | 261.614,00 |
| 24.02.2025 | 3,20 | 3,20 | 3,14 | 3,17 | 1,02% | 161.338,00 |
| 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 |