2,996€
1,49%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 2,73 | 2,73 | 2,68 | 2,68 | -2,83% | 30,00 |
| 27.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,85% | - |
| 26.08.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,07% | - |
| 23.08.2024 | 2,76 | 2,81 | 2,76 | 2,81 | -1,13% | - |
| 22.08.2024 | 2,83 | 2,84 | 2,83 | 2,84 | 0,14% | 1.000,00 |
| 21.08.2024 | 2,81 | 2,83 | 2,81 | 2,83 | 1,07% | 70,00 |
| 20.08.2024 | 2,83 | 2,83 | 2,80 | 2,80 | -1,89% | - |
| 19.08.2024 | 2,86 | 2,93 | 2,86 | 2,86 | 0,99% | 2.079,00 |
| 16.08.2024 | 2,82 | 2,83 | 2,81 | 2,83 | 7,36% | 1,00 |
| 15.08.2024 | 2,54 | 2,64 | 2,48 | 2,64 | 5,86% | - |
| 14.08.2024 | 2,70 | 2,70 | 2,49 | 2,49 | -8,39% | 48,00 |
| 13.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,52% | - |
| 12.08.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -0,95% | - |
| 09.08.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,48% | - |
| 08.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,11% | - |
| 07.08.2024 | 2,70 | 2,70 | 2,69 | 2,69 | 0,52% | - |
| 06.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,36% | - |
| 05.08.2024 | 2,56 | 2,57 | 2,53 | 2,57 | -3,46% | 1.208,00 |
| 02.08.2024 | 2,66 | 2,66 | 2,61 | 2,66 | -2,28% | - |
| 01.08.2024 | 2,76 | 2,79 | 2,72 | 2,72 | -1,45% | 100,00 |
| 31.07.2024 | 2,79 | 2,79 | 2,76 | 2,76 | -0,14% | - |
| 30.07.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,91% | 500,00 |
| 29.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,37% | - |
| 26.07.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,94% | - |
| 25.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 24.07.2024 | 2,73 | 2,78 | 2,73 | 2,78 | 0,73% | 15,00 |
| 23.07.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 2,53% | - |
| 22.07.2024 | 2,68 | 2,69 | 2,66 | 2,69 | 0,67% | - |
| 19.07.2024 | 2,75 | 2,75 | 2,67 | 2,67 | -3,47% | 1.000,00 |
| 18.07.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -5,73% | - |
| 17.07.2024 | 2,91 | 2,93 | 2,91 | 2,93 | 1,10% | - |
| 16.07.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 0,07% | 200,00 |
| 15.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,49% | 1.014,00 |
| 12.07.2024 | 2,94 | 2,97 | 2,93 | 2,97 | 4,13% | 17,00 |
| 11.07.2024 | 2,86 | 2,88 | 2,86 | 2,86 | 3,40% | - |
| 10.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,15% | - |
| 09.07.2024 | 2,82 | 2,82 | 2,79 | 2,79 | -0,99% | 200,00 |
| 08.07.2024 | 2,83 | 2,90 | 2,82 | 2,82 | -1,81% | 850,00 |