11,200€
8,95%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 2,53% | - |
| 13.05.2026 | 10,28 | 10,28 | 10,28 | 10,28 | -4,28% | - |
| 12.05.2026 | 10,96 | 11,08 | 10,74 | 10,74 | -2,89% | 400,00 |
| 11.05.2026 | 11,10 | 11,10 | 11,06 | 11,06 | -4,82% | 90,00 |
| 08.05.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -5,22% | - |
| 07.05.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 3,55% | 15,00 |
| 06.05.2026 | 11,84 | 11,84 | 11,84 | 11,84 | -2,79% | - |
| 05.05.2026 | 11,86 | 12,18 | 11,86 | 12,18 | 0,83% | 100,00 |
| 04.05.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,27% | - |
| 30.04.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,98% | - |
| 29.04.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -4,38% | - |
| 28.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,39% | - |
| 27.04.2026 | 12,38 | 12,98 | 12,38 | 12,98 | 2,37% | 200,00 |
| 24.04.2026 | 12,44 | 12,68 | 12,44 | 12,68 | 2,09% | 2,00 |
| 23.04.2026 | 12,40 | 12,42 | 12,40 | 12,42 | 7,07% | 150,00 |
| 22.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 21.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 3,10% | - |
| 20.04.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 2,43% | - |
| 17.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 16.04.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -2,53% | 1.000,00 |
| 15.04.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 1,09% | - |
| 14.04.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,37% | - |
| 13.04.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -2,15% | - |
| 10.04.2026 | 11,04 | 11,16 | 11,04 | 11,16 | -1,06% | 520,00 |
| 09.04.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 1,08% | - |
| 08.04.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -1,76% | - |
| 07.04.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 0,09% | 4,00 |
| 02.04.2026 | 11,20 | 11,35 | 11,10 | 11,35 | -1,30% | 1.125,00 |
| 01.04.2026 | 11,10 | 11,50 | 11,10 | 11,50 | 0,44% | 450,00 |
| 31.03.2026 | 11,05 | 11,45 | 11,05 | 11,45 | 3,62% | 125,00 |
| 30.03.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 27.03.2026 | 11,35 | 11,40 | 11,05 | 11,05 | -5,96% | 1.000,00 |
| 26.03.2026 | 10,90 | 11,75 | 10,90 | 11,75 | 6,33% | 750,00 |
| 25.03.2026 | 10,65 | 11,05 | 10,65 | 11,05 | -3,91% | 140,00 |
| 24.03.2026 | 10,95 | 11,50 | 10,95 | 11,50 | 12,75% | 1.000,00 |
| 23.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -11,69% | - |
| 20.03.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,86% | - |
| 19.03.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -0,43% | - |
| 18.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 17.03.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -5,33% | - |
| 16.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,79% | - |
| 13.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 12.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 11.03.2026 | 12,45 | 13,10 | 12,45 | 13,10 | 6,07% | 548,00 |
| 10.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -3,14% | - |
| 09.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 06.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 64,00 |
| 05.03.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 04.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 03.03.2026 | 13,60 | 13,60 | 12,60 | 12,60 | -9,35% | 2.000,00 |
| 02.03.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -0,36% | 10,00 |
| 27.02.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,06% | - |
| 26.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 25.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 24.02.2026 | 13,55 | 14,20 | 13,55 | 14,05 | 1,81% | 555,00 |
| 23.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | 230,00 |
| 20.02.2026 | 13,90 | 13,95 | 13,75 | 13,95 | -2,45% | 500,00 |
| 19.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,25% | - |
| 18.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 17.02.2026 | 13,75 | 13,95 | 13,75 | 13,95 | -3,13% | 1.129,00 |
| 16.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 13.02.2026 | 13,75 | 14,10 | 13,75 | 14,10 | 0,36% | 50,00 |
| 12.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 11.02.2026 | 14,10 | 14,10 | 14,00 | 14,10 | -0,70% | 440,00 |
| 10.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 09.02.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 1,07% | - |
| 06.02.2026 | 13,50 | 14,00 | 13,50 | 14,00 | 1,45% | 150,00 |
| 05.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -5,15% | - |
| 04.02.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | - |
| 03.02.2026 | 14,00 | 15,00 | 14,00 | 14,45 | 1,76% | 755,00 |
| 02.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 20,00 |
| 30.01.2026 | 14,25 | 14,45 | 14,15 | 14,15 | -1,74% | 1.415,00 |
| 29.01.2026 | 15,55 | 15,55 | 14,40 | 14,40 | -7,69% | 200,00 |
| 28.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | 40,00 |
| 27.01.2026 | 15,70 | 15,70 | 15,55 | 15,55 | -0,96% | 514,00 |
| 26.01.2026 | 15,60 | 16,25 | 15,60 | 15,70 | 4,67% | 645,00 |
| 23.01.2026 | 13,70 | 15,00 | 13,70 | 15,00 | 8,30% | 1.629,00 |
| 22.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -2,46% | - |
| 21.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | 100,00 |
| 20.01.2026 | 14,10 | 14,35 | 14,10 | 14,35 | 4,74% | 780,00 |
| 19.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | - |
| 16.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -2,81% | - |
| 15.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 1,79% | - |
| 14.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | - |
| 13.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 12.01.2026 | 13,90 | 14,05 | 13,90 | 13,95 | 3,33% | 465,00 |
| 09.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,23% | - |
| 08.01.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 5,68% | 20,00 |
| 07.01.2026 | 12,95 | 13,20 | 12,95 | 13,20 | 1,54% | 1.000,00 |
| 06.01.2026 | 13,20 | 13,20 | 13,00 | 13,00 | 1,56% | 429,00 |
| 05.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 240,00 |
| 02.01.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 30.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 25,00 |
| 29.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 23.12.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | 490,00 |
| 22.12.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 900,00 |
| 19.12.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | 450,00 |
| 18.12.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -4,64% | - |
| 17.12.2025 | 13,85 | 14,10 | 13,85 | 14,00 | 0,72% | 1.100,00 |
| 16.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |