2,546€
-2,00%
Echtzeit-Aktienkurs CECONOMY AG INH O.N.
Bid:
Ask:
Aktienkurse zur CECONOMY AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,59 | 2,62 | 2,54 | 2,56 | -1,62% | 144.684,00 |
| 05.09.2024 | 2,60 | 2,65 | 2,57 | 2,60 | -0,69% | 210.394,00 |
| 04.09.2024 | 2,56 | 2,65 | 2,52 | 2,62 | 0,38% | 222.736,00 |
| 03.09.2024 | 2,62 | 2,62 | 2,53 | 2,61 | -1,14% | 183.621,00 |
| 02.09.2024 | 2,66 | 2,66 | 2,59 | 2,64 | -0,68% | 149.379,00 |
| 30.08.2024 | 2,69 | 2,71 | 2,65 | 2,65 | -0,90% | 286.801,00 |
| 29.08.2024 | 2,68 | 2,73 | 2,65 | 2,68 | 0,07% | 152.963,00 |
| 28.08.2024 | 2,72 | 2,74 | 2,66 | 2,68 | -1,98% | 159.875,00 |
| 27.08.2024 | 2,78 | 2,79 | 2,70 | 2,73 | -1,80% | 150.383,00 |
| 26.08.2024 | 2,82 | 2,85 | 2,77 | 2,78 | -2,04% | 91.007,00 |
| 23.08.2024 | 2,78 | 2,85 | 2,78 | 2,84 | 2,09% | 179.996,00 |
| 22.08.2024 | 2,87 | 2,91 | 2,74 | 2,78 | -2,66% | 218.413,00 |
| 21.08.2024 | 2,82 | 2,87 | 2,79 | 2,86 | 0,99% | 174.889,00 |
| 20.08.2024 | 2,89 | 2,90 | 2,82 | 2,83 | -1,60% | 193.584,00 |
| 19.08.2024 | 2,90 | 2,93 | 2,87 | 2,87 | -0,28% | 254.998,00 |
| 16.08.2024 | 2,83 | 2,95 | 2,83 | 2,88 | 1,48% | 370.813,00 |
| 15.08.2024 | 2,54 | 2,84 | 2,46 | 2,84 | 11,81% | 820.818,00 |
| 14.08.2024 | 2,72 | 2,72 | 2,50 | 2,54 | -6,34% | 361.050,00 |
| 13.08.2024 | 2,73 | 2,75 | 2,68 | 2,71 | -1,02% | 163.378,00 |
| 12.08.2024 | 2,77 | 2,77 | 2,71 | 2,74 | -1,44% | 158.394,00 |
| 09.08.2024 | 2,75 | 2,81 | 2,74 | 2,78 | 1,02% | 132.454,00 |
| 08.08.2024 | 2,69 | 2,78 | 2,65 | 2,75 | 1,93% | 268.380,00 |
| 07.08.2024 | 2,72 | 2,73 | 2,68 | 2,70 | -0,15% | 168.122,00 |
| 06.08.2024 | 2,67 | 2,74 | 2,62 | 2,70 | 0,90% | 213.209,00 |
| 05.08.2024 | 2,65 | 2,70 | 2,51 | 2,68 | 0,53% | 418.574,00 |
| 02.08.2024 | 2,72 | 2,72 | 2,62 | 2,67 | -1,55% | 228.488,00 |
| 01.08.2024 | 2,80 | 2,82 | 2,68 | 2,71 | -2,94% | 237.621,00 |
| 31.07.2024 | 2,81 | 2,81 | 2,78 | 2,79 | -0,29% | 216.044,00 |
| 30.07.2024 | 2,80 | 2,82 | 2,78 | 2,80 | 0,36% | 119.906,00 |
| 29.07.2024 | 2,85 | 2,89 | 2,74 | 2,79 | -1,62% | 298.474,00 |
| 26.07.2024 | 2,81 | 2,84 | 2,77 | 2,83 | 0,85% | 126.963,00 |
| 25.07.2024 | 2,80 | 2,82 | 2,72 | 2,81 | 0,21% | 270.701,00 |
| 24.07.2024 | 2,76 | 2,86 | 2,75 | 2,80 | 1,30% | 250.072,00 |
| 23.07.2024 | 2,71 | 2,80 | 2,71 | 2,77 | 1,84% | 158.130,00 |
| 22.07.2024 | 2,68 | 2,73 | 2,68 | 2,72 | 0,82% | 196.797,00 |
| 19.07.2024 | 2,74 | 2,74 | 2,67 | 2,70 | -2,25% | 176.196,00 |
| 18.07.2024 | 2,79 | 2,80 | 2,75 | 2,76 | -1,50% | 310.762,00 |
| 17.07.2024 | 2,93 | 3,05 | 2,78 | 2,80 | -4,83% | 520.713,00 |
| 16.07.2024 | 2,85 | 2,98 | 2,84 | 2,94 | 2,58% | 313.590,00 |
| 15.07.2024 | 2,94 | 2,96 | 2,85 | 2,87 | -3,04% | 240.082,00 |
| 12.07.2024 | 2,96 | 2,99 | 2,94 | 2,96 | 0,14% | 213.515,00 |
| 11.07.2024 | 2,88 | 2,98 | 2,87 | 2,95 | 2,71% | 303.572,00 |
| 10.07.2024 | 2,79 | 2,90 | 2,79 | 2,88 | 2,71% | 283.712,00 |
| 09.07.2024 | 2,83 | 2,84 | 2,77 | 2,80 | -1,62% | 302.453,00 |
| 08.07.2024 | 2,87 | 2,89 | 2,83 | 2,85 | -0,70% | 230.932,00 |
| 05.07.2024 | 2,87 | 2,95 | 2,83 | 2,87 | 0,07% | 381.839,00 |
| 04.07.2024 | 2,98 | 2,98 | 2,80 | 2,86 | -3,89% | 283.307,00 |
| 03.07.2024 | 3,00 | 3,01 | 2,94 | 2,98 | -0,13% | 321.240,00 |
| 02.07.2024 | 2,99 | 3,01 | 2,93 | 2,98 | 0,00% | 383.491,00 |
| 01.07.2024 | 3,02 | 3,06 | 2,98 | 2,98 | 0,47% | 267.839,00 |
| 28.06.2024 | 3,10 | 3,10 | 2,96 | 2,97 | -3,88% | 375.441,00 |
| 27.06.2024 | 3,09 | 3,16 | 3,07 | 3,09 | 0,06% | 337.658,00 |
| 26.06.2024 | 3,09 | 3,13 | 3,06 | 3,09 | -0,13% | 260.723,00 |
| 25.06.2024 | 3,19 | 3,24 | 3,08 | 3,09 | -3,38% | 251.916,00 |
| 24.06.2024 | 3,18 | 3,22 | 3,12 | 3,20 | 1,14% | 230.034,00 |
| 21.06.2024 | 3,23 | 3,23 | 3,13 | 3,16 | -1,92% | 787.007,00 |
| 20.06.2024 | 3,12 | 3,25 | 3,11 | 3,23 | 4,06% | 375.644,00 |
| 19.06.2024 | 3,31 | 3,31 | 3,10 | 3,10 | -6,68% | 289.607,00 |
| 18.06.2024 | 3,24 | 3,34 | 3,24 | 3,32 | 2,85% | 399.865,00 |
| 17.06.2024 | 3,18 | 3,24 | 3,15 | 3,23 | 1,89% | 599.858,00 |
| 14.06.2024 | 3,31 | 3,32 | 3,14 | 3,17 | -4,11% | 445.492,00 |
| 13.06.2024 | 3,37 | 3,37 | 3,25 | 3,31 | -1,96% | 379.839,00 |
| 12.06.2024 | 3,32 | 3,39 | 3,32 | 3,37 | 1,69% | 707.339,00 |
| 11.06.2024 | 3,20 | 3,35 | 3,18 | 3,32 | 4,61% | 1.061.099,00 |
| 10.06.2024 | 3,18 | 3,18 | 3,08 | 3,17 | -0,69% | 378.209,00 |
| 07.06.2024 | 3,24 | 3,25 | 3,10 | 3,19 | -1,05% | 398.324,00 |
| 06.06.2024 | 3,23 | 3,31 | 3,22 | 3,23 | 0,19% | 479.886,00 |
| 05.06.2024 | 3,23 | 3,26 | 3,20 | 3,22 | -0,86% | 519.126,00 |
| 04.06.2024 | 3,21 | 3,28 | 3,17 | 3,25 | 0,43% | 746.926,00 |
| 03.06.2024 | 3,12 | 3,23 | 3,10 | 3,23 | 4,12% | 561.216,00 |
| 31.05.2024 | 3,08 | 3,11 | 3,02 | 3,11 | 1,44% | 796.322,00 |
| 30.05.2024 | 3,00 | 3,08 | 2,95 | 3,06 | 0,79% | 643.062,00 |
| 29.05.2024 | 3,11 | 3,12 | 3,01 | 3,04 | -3,56% | 365.220,00 |
| 28.05.2024 | 3,08 | 3,20 | 3,07 | 3,15 | 1,81% | 584.045,00 |
| 27.05.2024 | 2,99 | 3,09 | 2,99 | 3,09 | 4,81% | 687.646,00 |
| 24.05.2024 | 2,98 | 3,01 | 2,95 | 2,95 | -1,67% | 690.465,00 |
| 23.05.2024 | 3,01 | 3,04 | 2,96 | 3,00 | 0,20% | 408.275,00 |
| 22.05.2024 | 2,98 | 3,04 | 2,90 | 3,00 | 0,27% | 758.885,00 |
| 21.05.2024 | 2,99 | 3,02 | 2,91 | 2,99 | -0,60% | 627.584,00 |
| 20.05.2024 | 2,87 | 3,07 | 2,86 | 3,01 | 5,03% | 1.270.835,00 |
| 17.05.2024 | 2,73 | 2,89 | 2,58 | 2,86 | 6,16% | 1.717.305,00 |
| 16.05.2024 | 2,70 | 2,85 | 2,57 | 2,70 | 3,69% | 2.130.104,00 |
| 15.05.2024 | 2,45 | 2,64 | 2,41 | 2,60 | 5,35% | 1.085.681,00 |
| 14.05.2024 | 2,35 | 2,53 | 2,34 | 2,47 | 4,22% | 1.498.554,00 |
| 13.05.2024 | 2,35 | 2,43 | 2,23 | 2,37 | 6,19% | 2.481.126,00 |
| 10.05.2024 | 2,13 | 2,26 | 2,13 | 2,23 | 4,89% | 713.813,00 |
| 09.05.2024 | 2,14 | 2,14 | 2,08 | 2,13 | -0,19% | 289.281,00 |
| 08.05.2024 | 2,12 | 2,18 | 2,12 | 2,13 | 0,09% | 417.062,00 |
| 07.05.2024 | 2,16 | 2,21 | 2,13 | 2,13 | -0,84% | 656.103,00 |
| 06.05.2024 | 2,17 | 2,18 | 2,14 | 2,15 | -1,47% | 262.363,00 |
| 03.05.2024 | 2,14 | 2,19 | 2,13 | 2,18 | 1,30% | 391.049,00 |
| 02.05.2024 | 2,16 | 2,17 | 2,12 | 2,15 | -0,56% | 171.143,00 |
| 30.04.2024 | 2,19 | 2,20 | 2,16 | 2,16 | -1,82% | 111.832,00 |
| 29.04.2024 | 2,15 | 2,20 | 2,15 | 2,20 | 2,04% | 164.704,00 |
| 26.04.2024 | 2,12 | 2,18 | 2,12 | 2,16 | 2,96% | 227.213,00 |
| 25.04.2024 | 2,12 | 2,19 | 2,09 | 2,10 | -1,50% | 292.853,00 |
| 24.04.2024 | 2,18 | 2,18 | 2,12 | 2,13 | -2,21% | 250.734,00 |
| 23.04.2024 | 2,12 | 2,20 | 2,12 | 2,18 | 2,54% | 133.558,00 |
| 22.04.2024 | 2,10 | 2,15 | 2,10 | 2,12 | 1,43% | 269.448,00 |
| 19.04.2024 | 2,22 | 2,22 | 2,09 | 2,09 | -6,36% | 395.639,00 |