45,130€
9,04%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,29 | 44,80 | 41,22 | 44,76 | 8,14% | - |
| 14.10.2025 | 41,95 | 42,43 | 41,10 | 41,39 | -1,69% | 20,00 |
| 13.10.2025 | 42,88 | 44,53 | 41,57 | 42,10 | -2,30% | - |
| 10.10.2025 | 43,22 | 44,21 | 42,55 | 43,09 | -1,24% | - |
| 09.10.2025 | 44,67 | 45,19 | 43,31 | 43,63 | -2,66% | - |
| 08.10.2025 | 43,75 | 45,17 | 43,40 | 44,82 | 2,52% | - |
| 07.10.2025 | 45,34 | 46,12 | 43,36 | 43,72 | -3,34% | - |
| 06.10.2025 | 42,82 | 45,23 | 42,82 | 45,23 | 6,10% | - |
| 03.10.2025 | 43,95 | 44,07 | 42,35 | 42,63 | -3,16% | - |
| 02.10.2025 | 44,15 | 44,86 | 43,41 | 44,02 | -0,59% | 19,00 |
| 01.10.2025 | 43,65 | 44,84 | 42,47 | 44,28 | 1,56% | - |
| 30.09.2025 | 42,86 | 44,00 | 42,39 | 43,60 | 1,58% | - |
| 29.09.2025 | 42,13 | 42,92 | 42,01 | 42,92 | 3,40% | - |
| 26.09.2025 | 42,62 | 42,76 | 41,40 | 41,51 | -2,56% | - |
| 25.09.2025 | 42,52 | 42,79 | 41,56 | 42,60 | -0,26% | - |
| 24.09.2025 | 43,18 | 43,83 | 42,51 | 42,71 | -0,63% | - |
| 23.09.2025 | 42,86 | 43,84 | 42,18 | 42,98 | 0,66% | - |
| 22.09.2025 | 41,64 | 43,01 | 41,07 | 42,70 | 2,06% | - |
| 19.09.2025 | 43,47 | 44,06 | 41,44 | 41,84 | -4,82% | - |
| 18.09.2025 | 41,69 | 43,96 | 41,57 | 43,96 | 4,49% | - |
| 17.09.2025 | 42,68 | 44,23 | 41,94 | 42,07 | -1,41% | 20,00 |
| 16.09.2025 | 41,95 | 42,71 | 40,94 | 42,67 | 1,19% | - |
| 15.09.2025 | 41,02 | 42,82 | 40,63 | 42,17 | 3,33% | - |
| 12.09.2025 | 40,61 | 40,81 | 40,16 | 40,81 | 0,17% | - |
| 11.09.2025 | 40,33 | 41,23 | 40,09 | 40,74 | 2,03% | - |
| 10.09.2025 | 38,67 | 40,21 | 38,57 | 39,93 | 3,15% | - |
| 09.09.2025 | 38,33 | 38,87 | 37,72 | 38,71 | 0,70% | - |
| 08.09.2025 | 40,28 | 40,75 | 38,26 | 38,44 | -4,45% | - |
| 05.09.2025 | 41,85 | 42,23 | 39,31 | 40,23 | -4,05% | - |
| 04.09.2025 | 39,76 | 42,42 | 39,71 | 41,93 | 5,40% | - |
| 03.09.2025 | 39,11 | 40,47 | 38,96 | 39,78 | 1,84% | - |
| 02.09.2025 | 38,97 | 40,13 | 37,71 | 39,06 | 0,18% | - |
| 01.09.2025 | 39,03 | 39,03 | 38,84 | 38,99 | 0,05% | - |
| 29.08.2025 | 39,97 | 40,02 | 36,66 | 38,97 | -2,50% | 50,00 |
| 28.08.2025 | 40,21 | 40,81 | 39,94 | 39,97 | -0,79% | - |
| 27.08.2025 | 41,34 | 42,05 | 40,23 | 40,29 | -2,47% | - |
| 26.08.2025 | 40,92 | 41,70 | 40,56 | 41,31 | 0,71% | - |
| 25.08.2025 | 40,94 | 41,81 | 40,55 | 41,02 | -0,02% | - |
| 22.08.2025 | 40,15 | 41,18 | 39,21 | 41,03 | 2,19% | - |
| 21.08.2025 | 38,81 | 40,26 | 38,23 | 40,15 | 3,51% | - |
| 20.08.2025 | 38,41 | 38,84 | 37,55 | 38,79 | 0,78% | - |
| 19.08.2025 | 39,89 | 40,43 | 38,17 | 38,49 | -3,34% | - |
| 18.08.2025 | 38,13 | 39,89 | 37,98 | 39,82 | 4,43% | - |
| 15.08.2025 | 38,35 | 38,68 | 37,40 | 38,13 | -0,57% | - |
| 14.08.2025 | 39,34 | 39,92 | 38,34 | 38,35 | -2,64% | - |
| 13.08.2025 | 40,23 | 40,52 | 38,17 | 39,39 | -2,06% | - |
| 12.08.2025 | 38,27 | 40,60 | 38,00 | 40,22 | 5,10% | - |
| 11.08.2025 | 37,72 | 38,47 | 37,10 | 38,27 | 1,46% | - |
| 08.08.2025 | 37,75 | 38,36 | 36,82 | 37,72 | -0,26% | - |
| 07.08.2025 | 38,97 | 39,45 | 37,00 | 37,82 | -3,15% | - |
| 06.08.2025 | 39,40 | 39,61 | 38,33 | 39,05 | -0,91% | - |
| 05.08.2025 | 38,75 | 39,54 | 37,74 | 39,41 | 1,44% | - |
| 04.08.2025 | 38,95 | 40,02 | 37,52 | 38,85 | -0,69% | - |
| 01.08.2025 | 39,19 | 39,80 | 36,90 | 39,12 | -0,41% | - |
| 31.07.2025 | 38,81 | 39,31 | 37,61 | 39,28 | 2,96% | - |
| 30.07.2025 | 34,94 | 38,21 | 34,53 | 38,15 | 9,25% | 450,00 |
| 29.07.2025 | 29,96 | 35,57 | 29,95 | 34,92 | 16,87% | 15,00 |
| 28.07.2025 | 29,50 | 30,18 | 29,06 | 29,88 | 1,67% | - |
| 25.07.2025 | 28,84 | 29,66 | 28,26 | 29,39 | 1,91% | - |
| 24.07.2025 | 28,76 | 28,95 | 28,21 | 28,84 | 0,35% | - |
| 23.07.2025 | 27,37 | 29,01 | 27,34 | 28,74 | 5,24% | - |
| 22.07.2025 | 26,99 | 27,64 | 26,61 | 27,31 | 1,15% | - |
| 21.07.2025 | 27,52 | 28,11 | 26,91 | 27,00 | -2,28% | - |
| 18.07.2025 | 27,58 | 27,91 | 27,35 | 27,63 | 0,25% | - |
| 17.07.2025 | 27,23 | 27,80 | 26,60 | 27,56 | 1,32% | - |
| 16.07.2025 | 25,81 | 27,36 | 25,57 | 27,20 | 4,78% | - |
| 15.07.2025 | 26,04 | 26,59 | 25,89 | 25,96 | -0,19% | - |
| 14.07.2025 | 26,22 | 26,42 | 25,50 | 26,01 | -0,95% | - |
| 11.07.2025 | 26,34 | 26,48 | 25,94 | 26,26 | -0,15% | - |
| 10.07.2025 | 26,38 | 26,84 | 25,69 | 26,30 | -0,38% | - |
| 09.07.2025 | 25,27 | 26,55 | 25,24 | 26,40 | 4,43% | - |
| 08.07.2025 | 25,47 | 25,80 | 24,96 | 25,28 | -0,55% | - |
| 07.07.2025 | 25,35 | 25,76 | 25,24 | 25,42 | 0,32% | - |
| 04.07.2025 | 25,53 | 25,53 | 25,30 | 25,34 | -0,82% | - |
| 03.07.2025 | 24,68 | 25,71 | 24,66 | 25,55 | 3,86% | - |
| 02.07.2025 | 24,36 | 24,67 | 24,22 | 24,60 | 0,86% | - |
| 01.07.2025 | 24,03 | 24,76 | 23,90 | 24,39 | 1,33% | - |
| 30.06.2025 | 25,23 | 25,42 | 23,83 | 24,07 | -4,94% | - |
| 27.06.2025 | 25,73 | 25,89 | 25,19 | 25,32 | -1,40% | - |
| 26.06.2025 | 24,92 | 25,74 | 24,89 | 25,68 | 2,23% | - |
| 25.06.2025 | 25,31 | 25,39 | 24,98 | 25,12 | -0,67% | - |
| 24.06.2025 | 25,07 | 25,52 | 24,92 | 25,29 | 1,40% | - |
| 23.06.2025 | 24,70 | 25,06 | 24,19 | 24,94 | 0,77% | - |
| 20.06.2025 | 25,29 | 25,79 | 24,44 | 24,75 | -2,14% | - |
| 19.06.2025 | 25,57 | 25,61 | 25,29 | 25,29 | -1,25% | - |
| 18.06.2025 | 25,98 | 26,56 | 25,34 | 25,61 | -1,16% | - |
| 17.06.2025 | 25,41 | 26,06 | 25,35 | 25,91 | 2,49% | - |
| 16.06.2025 | 24,05 | 25,48 | 24,03 | 25,28 | 5,29% | - |
| 13.06.2025 | 24,05 | 24,24 | 23,24 | 24,01 | -0,21% | - |
| 12.06.2025 | 23,58 | 24,35 | 23,16 | 24,06 | 1,78% | - |
| 11.06.2025 | 23,43 | 23,70 | 23,14 | 23,64 | 1,20% | - |
| 10.06.2025 | 23,83 | 23,97 | 23,05 | 23,36 | -1,77% | - |
| 09.06.2025 | 22,91 | 23,99 | 22,76 | 23,78 | 3,44% | - |
| 06.06.2025 | 23,40 | 24,28 | 22,93 | 22,99 | -2,21% | - |
| 05.06.2025 | 23,41 | 23,98 | 22,91 | 23,51 | -3,53% | - |
| 04.06.2025 | 24,44 | 24,46 | 24,33 | 24,37 | -0,33% | - |
| 03.06.2025 | 23,65 | 24,59 | 23,53 | 24,45 | 3,43% | - |
| 02.06.2025 | 23,71 | 23,71 | 23,00 | 23,64 | -0,25% | - |
| 30.05.2025 | 24,05 | 24,57 | 23,64 | 23,70 | -1,50% | - |
| 29.05.2025 | 25,01 | 25,48 | 23,99 | 24,06 | -3,64% | - |