31,210€
3,55%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,80% | - |
| 03.12.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 0,87% | - |
| 02.12.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -0,07% | - |
| 29.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,20% | - |
| 28.11.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -2,28% | - |
| 27.11.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -1,73% | - |
| 26.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,63% | - |
| 25.11.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 4,27% | - |
| 22.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,24% | - |
| 21.11.2024 | 28,32 | 29,40 | 28,11 | 28,96 | 4,02% | - |
| 20.11.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 4,74% | - |
| 19.11.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 3,83% | - |
| 18.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 5,00% | - |
| 15.11.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,01% | - |
| 14.11.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 2,31% | - |
| 13.11.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -1,93% | - |
| 12.11.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 2,67% | - |
| 11.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,78% | - |
| 08.11.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -0,26% | 90,00 |
| 07.11.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 8,97% | - |
| 06.11.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 2,12% | - |
| 05.11.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,71% | - |
| 04.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,76% | 177,00 |
| 01.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -2,86% | - |
| 31.10.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 8,34% | - |
| 30.10.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -14,44% | - |
| 29.10.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 28.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,90% | - |
| 25.10.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -0,33% | - |
| 24.10.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 1,59% | - |
| 23.10.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -2,37% | - |
| 22.10.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,08% | - |
| 21.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -2,23% | - |
| 18.10.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 3,47% | - |
| 17.10.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,51% | - |
| 16.10.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -3,01% | - |
| 15.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,32% | - |
| 14.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,56% | - |
| 11.10.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -1,59% | - |
| 10.10.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 2,27% | - |
| 09.10.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,08% | - |
| 08.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,20% | - |
| 07.10.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 5,13% | - |
| 04.10.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -2,38% | - |
| 03.10.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -1,46% | - |
| 02.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,52% | - |
| 01.10.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -2,56% | - |
| 30.09.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 1,34% | - |
| 27.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,47% | - |
| 26.09.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 2,02% | - |
| 25.09.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 0,49% | - |
| 24.09.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -2,14% | - |
| 23.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,02% | - |
| 20.09.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 2,63% | - |
| 19.09.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 0,00% | - |
| 18.09.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -1,42% | - |
| 17.09.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 1,60% | - |
| 16.09.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 1,96% | - |
| 13.09.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 3,72% | - |
| 12.09.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 2,25% | - |
| 11.09.2024 | 23,14 | 23,14 | 23,14 | 23,14 | -0,43% | - |
| 10.09.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 4,59% | - |
| 09.09.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -1,42% | - |
| 06.09.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -3,68% | - |
| 05.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,80% | - |
| 04.09.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -3,61% | - |
| 03.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,62% | - |
| 02.09.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 2,13% | - |
| 30.08.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 2,01% | - |
| 29.08.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,48% | - |
| 28.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,26% | - |
| 27.08.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,24% | - |
| 26.08.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 3,51% | - |
| 23.08.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,16% | - |
| 22.08.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 0,91% | - |
| 21.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,46% | - |
| 20.08.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,40% | - |
| 19.08.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -2,98% | - |
| 16.08.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 4,51% | - |
| 15.08.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,25% | - |
| 14.08.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -3,42% | - |
| 13.08.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,08% | - |
| 12.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,16% | - |
| 09.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,12% | - |
| 08.08.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,40% | - |
| 07.08.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 3,42% | - |
| 06.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,15% | - |
| 05.08.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -5,78% | - |
| 02.08.2024 | 26,00 | 26,30 | 26,00 | 26,30 | -1,72% | 75,00 |
| 01.08.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 3,88% | - |
| 31.07.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -5,99% | - |
| 30.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,65% | - |
| 29.07.2024 | 27,68 | 27,86 | 27,68 | 27,86 | 1,16% | 100,00 |
| 26.07.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 0,88% | - |
| 25.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 24.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,15% | - |
| 23.07.2024 | 27,46 | 27,46 | 27,46 | 27,46 | 3,54% | - |
| 22.07.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,15% | - |
| 19.07.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -1,27% | - |
| 18.07.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -4,35% | - |