2,581€
2,34%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,58 | 2,59 | 2,53 | 2,58 | 2,34% | 5,00 |
| 21.01.2025 | 2,51 | 2,52 | 2,49 | 2,52 | 1,20% | 617,00 |
| 20.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,48% | - |
| 17.01.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,56% | 400,00 |
| 16.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 2,80% | - |
| 15.01.2025 | 2,37 | 2,43 | 2,37 | 2,43 | 2,10% | 670,00 |
| 14.01.2025 | 2,37 | 2,38 | 2,37 | 2,38 | -1,00% | - |
| 13.01.2025 | 2,41 | 2,41 | 2,39 | 2,40 | 0,00% | - |
| 10.01.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -6,90% | 49,00 |
| 09.01.2025 | 2,47 | 2,58 | 2,47 | 2,58 | 3,95% | 1.100,00 |
| 08.01.2025 | 2,50 | 2,53 | 2,48 | 2,48 | -1,20% | 2.500,00 |
| 07.01.2025 | 2,51 | 2,54 | 2,51 | 2,51 | -1,18% | 2.250,00 |
| 06.01.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -1,85% | 3.650,00 |
| 03.01.2025 | 2,66 | 2,66 | 2,59 | 2,59 | -1,60% | 308,00 |
| 02.01.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 0,69% | 150,00 |
| 30.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 2,11% | - |
| 27.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,08% | - |
| 23.12.2024 | 2,59 | 2,59 | 2,55 | 2,56 | 0,23% | 1.580,00 |
| 20.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -4,63% | - |
| 19.12.2024 | 2,57 | 2,70 | 2,56 | 2,68 | 2,61% | 2.700,00 |
| 18.12.2024 | 3,15 | 3,20 | 2,61 | 2,61 | -13,75% | 16.195,00 |
| 17.12.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 1,61% | - |
| 16.12.2024 | 3,01 | 3,01 | 2,98 | 2,98 | -0,67% | 130,00 |
| 13.12.2024 | 3,15 | 3,15 | 3,00 | 3,00 | -3,97% | 1.067,00 |
| 12.12.2024 | 3,14 | 3,14 | 3,12 | 3,12 | 1,83% | - |
| 11.12.2024 | 3,05 | 3,07 | 3,03 | 3,07 | -2,67% | 250,00 |
| 10.12.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 0,70% | - |
| 09.12.2024 | 3,10 | 3,13 | 3,10 | 3,13 | 0,71% | 91,00 |
| 06.12.2024 | 3,12 | 3,12 | 3,11 | 3,11 | -1,27% | 300,00 |
| 05.12.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 1,35% | - |
| 04.12.2024 | 3,07 | 3,15 | 3,07 | 3,10 | -0,32% | 1.450,00 |
| 03.12.2024 | 3,11 | 3,11 | 3,10 | 3,11 | -0,51% | 10.967,00 |
| 02.12.2024 | 3,19 | 3,19 | 3,13 | 3,13 | -0,95% | 150,00 |
| 29.11.2024 | 3,15 | 3,20 | 3,15 | 3,16 | 0,00% | 3.000,00 |
| 28.11.2024 | 3,02 | 3,16 | 3,02 | 3,16 | 3,95% | 650,00 |
| 27.11.2024 | 2,97 | 3,04 | 2,96 | 3,04 | 2,22% | 200,00 |
| 26.11.2024 | 3,05 | 3,05 | 2,97 | 2,97 | -4,06% | - |
| 25.11.2024 | 3,00 | 3,10 | 3,00 | 3,10 | 4,87% | 650,00 |
| 22.11.2024 | 2,94 | 2,96 | 2,94 | 2,96 | 0,14% | - |
| 21.11.2024 | 2,97 | 2,97 | 2,95 | 2,95 | -1,60% | - |
| 20.11.2024 | 2,97 | 3,00 | 2,97 | 3,00 | 1,49% | 727,00 |
| 19.11.2024 | 2,96 | 2,96 | 2,95 | 2,96 | 0,54% | 120,00 |
| 18.11.2024 | 2,92 | 2,94 | 2,92 | 2,94 | -1,08% | 500,00 |
| 15.11.2024 | 2,95 | 2,97 | 2,95 | 2,97 | 0,00% | - |
| 14.11.2024 | 2,91 | 2,99 | 2,91 | 2,97 | -0,13% | 2.679,00 |
| 13.11.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,52% | - |
| 12.11.2024 | 3,01 | 3,06 | 3,01 | 3,02 | 1,14% | 180,00 |
| 11.11.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 1,70% | 20,00 |
| 08.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,94% | - |
| 07.11.2024 | 2,87 | 2,88 | 2,87 | 2,88 | 0,84% | - |
| 06.11.2024 | 3,01 | 3,01 | 2,85 | 2,86 | -2,52% | 1.040,00 |
| 05.11.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,81% | - |
| 04.11.2024 | 2,93 | 2,96 | 2,93 | 2,96 | 0,68% | - |
| 01.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,20% | - |
| 31.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,81% | - |
| 30.10.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -1,13% | - |
| 29.10.2024 | 3,04 | 3,08 | 2,98 | 3,00 | 2,18% | 2.290,00 |
| 28.10.2024 | 3,00 | 3,05 | 2,92 | 2,94 | -0,81% | 18.150,00 |
| 25.10.2024 | 2,93 | 2,96 | 2,93 | 2,96 | -0,74% | 139,00 |
| 24.10.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 23.10.2024 | 3,09 | 3,09 | 3,02 | 3,02 | -1,95% | 90,00 |
| 22.10.2024 | 3,05 | 3,08 | 3,05 | 3,08 | -1,66% | - |
| 21.10.2024 | 3,10 | 3,13 | 3,10 | 3,13 | 0,32% | - |
| 18.10.2024 | 3,14 | 3,14 | 3,12 | 3,12 | -0,83% | - |
| 17.10.2024 | 3,16 | 3,16 | 3,15 | 3,15 | 0,19% | 60,00 |
| 16.10.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,13% | - |
| 15.10.2024 | 3,20 | 3,20 | 3,12 | 3,14 | 1,23% | 5.110,00 |
| 14.10.2024 | 3,08 | 3,18 | 3,06 | 3,10 | 0,65% | 6.228,00 |
| 11.10.2024 | 3,16 | 3,16 | 3,04 | 3,08 | -2,53% | 2.907,00 |
| 10.10.2024 | 3,13 | 3,19 | 3,12 | 3,16 | 0,96% | 5.350,00 |
| 09.10.2024 | 3,19 | 3,19 | 3,13 | 3,13 | -1,32% | 1,00 |
| 08.10.2024 | 3,06 | 3,17 | 3,06 | 3,17 | 0,63% | 1.875,00 |
| 07.10.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 0,19% | - |
| 04.10.2024 | 3,12 | 3,15 | 3,12 | 3,15 | 1,09% | - |
| 03.10.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -0,51% | 4.000,00 |
| 02.10.2024 | 3,18 | 3,18 | 3,13 | 3,13 | -0,63% | 200,00 |
| 01.10.2024 | 3,25 | 3,25 | 3,15 | 3,15 | -4,37% | 600,00 |
| 30.09.2024 | 3,28 | 3,30 | 3,28 | 3,29 | 0,73% | 200,00 |
| 27.09.2024 | 3,24 | 3,28 | 3,23 | 3,27 | -0,91% | 2.000,00 |
| 26.09.2024 | 2,91 | 3,30 | 2,91 | 3,30 | 17,77% | 945,00 |
| 25.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 24.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | - |
| 23.09.2024 | 2,81 | 2,89 | 2,80 | 2,89 | 3,06% | 2.098,00 |
| 20.09.2024 | 2,82 | 2,82 | 2,81 | 2,81 | -1,20% | 116,00 |
| 19.09.2024 | 2,81 | 2,88 | 2,81 | 2,84 | 1,43% | 1.152,00 |
| 18.09.2024 | 2,70 | 2,80 | 2,70 | 2,80 | 3,63% | 1.000,00 |
| 17.09.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,15% | - |
| 16.09.2024 | 2,70 | 2,71 | 2,70 | 2,71 | 1,05% | - |
| 13.09.2024 | 2,58 | 2,68 | 2,58 | 2,68 | 1,13% | - |
| 12.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,27% | - |
| 11.09.2024 | 2,63 | 2,68 | 2,63 | 2,68 | 3,79% | 20,00 |
| 10.09.2024 | 2,53 | 2,58 | 2,53 | 2,58 | 2,05% | - |
| 09.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,25% | - |
| 06.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,08% | 200,00 |
| 05.09.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,02% | - |
| 04.09.2024 | 2,51 | 2,54 | 2,51 | 2,54 | -1,55% | - |
| 03.09.2024 | 2,60 | 2,61 | 2,58 | 2,58 | -1,23% | 10.000,00 |
| 02.09.2024 | 2,64 | 2,64 | 2,59 | 2,61 | -1,51% | 748,00 |
| 30.08.2024 | 2,72 | 2,72 | 2,65 | 2,65 | -1,78% | 1.000,00 |
| 29.08.2024 | 2,65 | 2,70 | 2,65 | 2,70 | 0,82% | 11,00 |