31,200€
1,69%
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 | 30,71 | 31,36 | 30,20 | 31,16 | 1,56% | - |
| 03.12.2024 | 30,49 | 30,83 | 29,68 | 30,68 | 0,62% | 140,00 |
| 02.12.2024 | 30,30 | 31,27 | 30,16 | 30,49 | 0,63% | - |
| 29.11.2024 | 30,31 | 32,03 | 29,06 | 30,30 | -0,03% | - |
| 28.11.2024 | 30,03 | 30,33 | 30,03 | 30,31 | 0,93% | - |
| 27.11.2024 | 30,93 | 30,98 | 29,63 | 30,03 | -2,97% | - |
| 26.11.2024 | 31,43 | 31,51 | 30,60 | 30,95 | -1,28% | - |
| 25.11.2024 | 30,13 | 31,90 | 29,87 | 31,35 | 4,19% | - |
| 22.11.2024 | 28,84 | 30,14 | 28,82 | 30,09 | 4,33% | - |
| 21.11.2024 | 28,43 | 29,38 | 28,10 | 28,84 | 1,23% | - |
| 20.11.2024 | 28,03 | 28,63 | 27,98 | 28,49 | 1,64% | 151,00 |
| 19.11.2024 | 26,81 | 28,22 | 26,20 | 28,03 | 4,59% | 10,00 |
| 18.11.2024 | 25,82 | 26,87 | 25,66 | 26,80 | 3,88% | - |
| 15.11.2024 | 24,80 | 26,02 | 24,42 | 25,80 | 4,45% | - |
| 14.11.2024 | 24,39 | 24,85 | 23,70 | 24,70 | 1,27% | - |
| 13.11.2024 | 23,64 | 24,79 | 23,24 | 24,39 | 3,04% | - |
| 12.11.2024 | 24,04 | 24,78 | 23,52 | 23,67 | -1,25% | - |
| 11.11.2024 | 23,41 | 24,35 | 23,20 | 23,97 | 2,88% | - |
| 08.11.2024 | 23,41 | 23,71 | 22,89 | 23,30 | -0,64% | - |
| 07.11.2024 | 23,34 | 23,76 | 22,82 | 23,45 | 0,47% | - |
| 06.11.2024 | 21,29 | 23,61 | 21,29 | 23,34 | 12,05% | 600,00 |
| 05.11.2024 | 20,82 | 21,25 | 20,58 | 20,83 | 0,10% | - |
| 04.11.2024 | 21,59 | 22,11 | 20,81 | 20,81 | -3,79% | 96,00 |
| 01.11.2024 | 21,87 | 22,65 | 21,35 | 21,63 | -1,32% | - |
| 31.10.2024 | 22,44 | 22,67 | 21,70 | 21,92 | -2,32% | - |
| 30.10.2024 | 20,85 | 22,88 | 20,14 | 22,44 | 7,83% | - |
| 29.10.2024 | 24,32 | 24,83 | 20,07 | 20,81 | -14,43% | 100,00 |
| 28.10.2024 | 24,82 | 25,38 | 24,11 | 24,32 | -2,01% | - |
| 25.10.2024 | 24,46 | 25,22 | 24,44 | 24,82 | 1,47% | - |
| 24.10.2024 | 24,62 | 25,22 | 24,43 | 24,46 | -0,57% | - |
| 23.10.2024 | 24,24 | 24,87 | 24,08 | 24,60 | 1,32% | - |
| 22.10.2024 | 24,84 | 25,24 | 24,25 | 24,28 | -2,18% | - |
| 21.10.2024 | 24,70 | 25,14 | 24,54 | 24,82 | 0,32% | - |
| 18.10.2024 | 25,35 | 25,37 | 24,38 | 24,74 | -2,56% | - |
| 17.10.2024 | 24,48 | 25,62 | 24,39 | 25,39 | 3,72% | - |
| 16.10.2024 | 24,11 | 24,66 | 24,07 | 24,48 | 1,45% | - |
| 15.10.2024 | 24,78 | 25,19 | 24,03 | 24,13 | -2,78% | - |
| 14.10.2024 | 24,94 | 25,56 | 23,63 | 24,82 | -0,68% | - |
| 11.10.2024 | 25,05 | 25,51 | 24,92 | 24,99 | -0,48% | - |
| 10.10.2024 | 25,49 | 25,82 | 24,95 | 25,11 | -1,65% | - |
| 09.10.2024 | 24,92 | 25,55 | 24,82 | 25,53 | 2,53% | - |
| 08.10.2024 | 24,96 | 25,45 | 24,60 | 24,90 | -0,32% | - |
| 07.10.2024 | 25,21 | 25,22 | 24,55 | 24,98 | -0,83% | 100,00 |
| 04.10.2024 | 23,95 | 25,25 | 23,95 | 25,19 | 5,18% | - |
| 03.10.2024 | 24,60 | 24,74 | 23,87 | 23,95 | -2,64% | 100,00 |
| 02.10.2024 | 25,03 | 25,32 | 24,54 | 24,60 | -1,48% | - |
| 01.10.2024 | 25,35 | 25,68 | 24,68 | 24,97 | -1,50% | - |
| 30.09.2024 | 25,98 | 25,99 | 24,94 | 25,35 | -2,61% | - |
| 27.09.2024 | 25,59 | 26,31 | 25,02 | 26,03 | 2,04% | - |
| 26.09.2024 | 25,47 | 25,80 | 25,34 | 25,51 | 0,04% | - |
| 25.09.2024 | 25,11 | 25,78 | 24,96 | 25,50 | 1,72% | - |
| 24.09.2024 | 24,92 | 25,38 | 24,77 | 25,07 | 0,52% | - |
| 23.09.2024 | 25,39 | 25,72 | 24,48 | 24,94 | -1,93% | 150,00 |
| 20.09.2024 | 25,98 | 26,20 | 25,27 | 25,43 | -2,04% | - |
| 19.09.2024 | 25,17 | 26,09 | 25,15 | 25,96 | 2,98% | - |
| 18.09.2024 | 25,29 | 25,72 | 24,93 | 25,21 | -0,47% | - |
| 17.09.2024 | 25,67 | 25,99 | 25,27 | 25,33 | -1,36% | - |
| 16.09.2024 | 25,27 | 25,68 | 24,67 | 25,68 | 1,62% | - |
| 13.09.2024 | 24,78 | 25,52 | 24,43 | 25,27 | 2,02% | - |
| 12.09.2024 | 23,51 | 24,97 | 23,51 | 24,77 | 3,51% | - |
| 11.09.2024 | 23,49 | 24,11 | 23,00 | 23,93 | 2,35% | - |
| 10.09.2024 | 23,49 | 23,81 | 23,10 | 23,38 | -0,55% | - |
| 09.09.2024 | 22,35 | 23,57 | 22,35 | 23,51 | 5,19% | - |
| 06.09.2024 | 22,78 | 23,43 | 22,31 | 22,35 | -1,97% | - |
| 05.09.2024 | 23,65 | 24,06 | 22,73 | 22,80 | -3,59% | - |
| 04.09.2024 | 24,92 | 24,92 | 23,56 | 23,65 | -5,10% | - |
| 03.09.2024 | 26,20 | 26,20 | 24,59 | 24,92 | -4,89% | - |
| 02.09.2024 | 26,22 | 26,22 | 25,83 | 26,20 | 0,15% | - |
| 30.08.2024 | 25,59 | 26,34 | 25,58 | 26,16 | 2,63% | - |
| 29.08.2024 | 25,09 | 25,95 | 25,07 | 25,49 | 1,31% | - |
| 28.08.2024 | 25,15 | 25,71 | 24,97 | 25,16 | 0,08% | - |
| 27.08.2024 | 25,57 | 25,67 | 25,11 | 25,14 | -1,45% | - |
| 26.08.2024 | 25,63 | 25,99 | 25,17 | 25,51 | -0,47% | - |
| 23.08.2024 | 24,74 | 25,97 | 24,70 | 25,63 | 3,85% | - |
| 22.08.2024 | 24,70 | 25,20 | 24,46 | 24,68 | -0,08% | - |
| 21.08.2024 | 24,46 | 24,88 | 24,32 | 24,70 | 0,90% | - |
| 20.08.2024 | 24,82 | 25,16 | 24,27 | 24,48 | -1,37% | - |
| 19.08.2024 | 25,03 | 25,29 | 24,71 | 24,82 | -0,88% | - |
| 16.08.2024 | 25,71 | 25,89 | 25,00 | 25,04 | -1,88% | 68,00 |
| 15.08.2024 | 24,62 | 25,88 | 24,57 | 25,52 | 3,87% | - |
| 14.08.2024 | 24,58 | 24,67 | 24,02 | 24,57 | 0,04% | - |
| 13.08.2024 | 25,39 | 25,82 | 23,87 | 24,56 | -3,42% | - |
| 12.08.2024 | 25,45 | 26,02 | 25,05 | 25,43 | -0,04% | - |
| 09.08.2024 | 25,45 | 25,54 | 25,01 | 25,44 | -0,04% | - |
| 08.08.2024 | 25,18 | 25,59 | 24,90 | 25,45 | 1,96% | 128,00 |
| 07.08.2024 | 24,87 | 25,48 | 24,58 | 24,96 | 0,44% | - |
| 06.08.2024 | 24,04 | 25,30 | 23,81 | 24,85 | 3,37% | - |
| 05.08.2024 | 25,33 | 25,33 | 23,00 | 24,04 | -5,02% | - |
| 02.08.2024 | 26,44 | 26,44 | 24,99 | 25,31 | -4,27% | - |
| 01.08.2024 | 27,05 | 27,32 | 26,03 | 26,44 | -1,08% | - |
| 31.07.2024 | 25,97 | 27,30 | 25,72 | 26,73 | 2,73% | - |
| 30.07.2024 | 27,74 | 28,04 | 25,46 | 26,02 | -5,96% | 1.228,00 |
| 29.07.2024 | 27,84 | 28,56 | 27,21 | 27,67 | -0,61% | - |
| 26.07.2024 | 27,68 | 28,02 | 27,47 | 27,84 | 0,58% | - |
| 25.07.2024 | 27,96 | 28,06 | 27,15 | 27,68 | 0,40% | - |
| 24.07.2024 | 27,84 | 28,05 | 27,44 | 27,57 | -0,93% | - |
| 23.07.2024 | 27,78 | 28,53 | 27,59 | 27,83 | 0,04% | - |
| 22.07.2024 | 26,77 | 28,09 | 26,64 | 27,82 | 4,16% | 40,00 |
| 19.07.2024 | 26,73 | 26,83 | 26,45 | 26,71 | 0,11% | - |
| 18.07.2024 | 27,01 | 27,47 | 26,28 | 26,68 | -1,37% | - |