11,050€
-0,45%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,28 | 11,38 | 10,98 | 11,15 | -0,89% | - |
| 14.08.2025 | 11,53 | 11,73 | 11,20 | 11,25 | -2,60% | - |
| 13.08.2025 | 11,60 | 11,85 | 11,43 | 11,55 | -0,86% | 2.870,00 |
| 12.08.2025 | 12,08 | 12,20 | 11,45 | 11,65 | -3,12% | - |
| 11.08.2025 | 11,85 | 12,25 | 11,80 | 12,03 | 1,05% | - |
| 08.08.2025 | 11,93 | 12,28 | 11,85 | 11,90 | -0,83% | - |
| 07.08.2025 | 12,30 | 12,35 | 11,90 | 12,00 | -2,44% | 11.381,00 |
| 06.08.2025 | 11,15 | 12,45 | 10,98 | 12,30 | 9,82% | - |
| 05.08.2025 | 11,50 | 11,65 | 10,50 | 11,20 | -2,40% | 11.900,00 |
| 04.08.2025 | 11,90 | 11,95 | 11,28 | 11,48 | -3,57% | 5.390,00 |
| 01.08.2025 | 12,60 | 12,68 | 11,68 | 11,90 | -5,93% | 8.814,00 |
| 31.07.2025 | 12,73 | 12,80 | 12,30 | 12,65 | -0,78% | 4.100,00 |
| 30.07.2025 | 12,58 | 12,95 | 12,48 | 12,75 | 2,00% | - |
| 29.07.2025 | 12,60 | 13,08 | 12,50 | 12,50 | -1,19% | 6.496,00 |
| 28.07.2025 | 13,30 | 13,38 | 12,35 | 12,65 | -4,35% | 9.922,00 |
| 25.07.2025 | 13,45 | 13,53 | 13,20 | 13,23 | -1,31% | - |
| 24.07.2025 | 13,73 | 13,73 | 13,15 | 13,40 | -2,19% | - |
| 23.07.2025 | 13,35 | 14,00 | 13,03 | 13,70 | 3,40% | 21.700,00 |
| 22.07.2025 | 13,45 | 13,58 | 13,25 | 13,25 | -1,49% | - |
| 21.07.2025 | 13,50 | 13,60 | 13,10 | 13,45 | -1,10% | 13.500,00 |
| 18.07.2025 | 13,55 | 13,83 | 13,43 | 13,60 | 0,00% | - |
| 17.07.2025 | 14,03 | 14,05 | 13,40 | 13,60 | -2,86% | 22.950,00 |
| 16.07.2025 | 14,60 | 14,60 | 13,90 | 14,00 | -4,27% | 1.450,00 |
| 15.07.2025 | 14,03 | 14,80 | 13,83 | 14,63 | 5,60% | 1.553,00 |
| 14.07.2025 | 13,78 | 13,85 | 13,53 | 13,85 | 0,18% | 3.160,00 |
| 11.07.2025 | 14,25 | 14,25 | 13,48 | 13,83 | -2,98% | 4.722,00 |
| 10.07.2025 | 14,35 | 14,40 | 14,05 | 14,25 | -0,70% | - |
| 09.07.2025 | 14,85 | 14,98 | 14,13 | 14,35 | -3,37% | 6.550,00 |
| 08.07.2025 | 14,93 | 15,18 | 14,75 | 14,85 | -0,67% | 480,00 |
| 07.07.2025 | 15,38 | 15,78 | 14,90 | 14,95 | -1,97% | 233,00 |
| 04.07.2025 | 14,75 | 15,30 | 14,38 | 15,25 | 5,90% | 11.200,00 |
| 03.07.2025 | 14,10 | 14,48 | 14,03 | 14,40 | 2,31% | - |
| 02.07.2025 | 14,38 | 14,40 | 14,03 | 14,08 | -1,92% | 300,00 |
| 01.07.2025 | 14,55 | 14,68 | 14,28 | 14,35 | -1,71% | 15.977,00 |
| 30.06.2025 | 14,05 | 14,65 | 13,90 | 14,60 | 3,18% | - |
| 27.06.2025 | 14,88 | 14,88 | 13,95 | 14,15 | -4,87% | 5.150,00 |
| 26.06.2025 | 14,33 | 14,98 | 14,30 | 14,88 | 3,30% | 3.005,00 |
| 25.06.2025 | 13,48 | 14,50 | 13,48 | 14,40 | 6,67% | - |
| 24.06.2025 | 13,45 | 13,83 | 13,40 | 13,50 | 0,93% | - |
| 23.06.2025 | 13,70 | 13,85 | 13,20 | 13,38 | -0,56% | 1.260,00 |
| 20.06.2025 | 14,03 | 14,08 | 13,13 | 13,45 | -4,10% | 2.532,00 |
| 19.06.2025 | 13,30 | 14,08 | 13,30 | 14,03 | 5,06% | 1.954,00 |
| 18.06.2025 | 14,00 | 14,13 | 12,95 | 13,35 | -4,64% | - |
| 17.06.2025 | 13,98 | 14,10 | 13,88 | 14,00 | 0,00% | 2.590,00 |
| 16.06.2025 | 13,93 | 14,13 | 13,93 | 14,00 | 0,72% | 4.120,00 |
| 13.06.2025 | 14,15 | 14,28 | 13,78 | 13,90 | -1,77% | 3.750,00 |
| 12.06.2025 | 14,23 | 14,43 | 14,00 | 14,15 | -0,88% | 2.146,00 |
| 11.06.2025 | 12,70 | 14,48 | 12,70 | 14,28 | 9,81% | 25.550,00 |
| 10.06.2025 | 13,63 | 13,70 | 12,95 | 13,00 | -4,24% | 4.800,00 |
| 09.06.2025 | 13,38 | 13,95 | 13,15 | 13,58 | 1,12% | 11.525,00 |
| 06.06.2025 | 14,00 | 14,18 | 13,43 | 13,43 | -3,76% | 4.560,00 |
| 05.06.2025 | 13,68 | 14,30 | 13,23 | 13,95 | 2,01% | 23.256,00 |
| 04.06.2025 | 13,70 | 14,13 | 13,28 | 13,68 | 0,18% | 4.331,00 |
| 03.06.2025 | 14,98 | 14,98 | 13,60 | 13,65 | -9,30% | 5.255,00 |
| 02.06.2025 | 14,55 | 15,10 | 14,48 | 15,05 | 3,79% | 6.986,00 |
| 30.05.2025 | 14,63 | 14,63 | 14,30 | 14,50 | 1,58% | 2.000,00 |
| 29.05.2025 | 14,35 | 14,80 | 14,08 | 14,28 | 0,88% | 3.289,00 |
| 28.05.2025 | 14,90 | 15,18 | 14,05 | 14,15 | -4,07% | 9.313,00 |
| 27.05.2025 | 14,40 | 14,93 | 14,08 | 14,75 | 1,90% | 11.960,00 |
| 26.05.2025 | 14,30 | 14,48 | 13,78 | 14,48 | 1,94% | 5.980,00 |
| 23.05.2025 | 13,98 | 14,28 | 13,58 | 14,20 | 2,16% | 4.831,00 |
| 22.05.2025 | 14,35 | 14,50 | 13,35 | 13,90 | -4,30% | 6.906,00 |
| 21.05.2025 | 14,90 | 15,03 | 14,20 | 14,53 | -2,84% | 10.480,00 |
| 20.05.2025 | 15,55 | 15,68 | 14,80 | 14,95 | -4,17% | - |
| 19.05.2025 | 15,40 | 15,95 | 15,15 | 15,60 | 0,97% | 7.400,00 |
| 16.05.2025 | 15,58 | 15,73 | 15,33 | 15,45 | -0,96% | 2.636,00 |
| 15.05.2025 | 14,45 | 15,70 | 14,35 | 15,60 | 8,15% | 10.676,00 |
| 14.05.2025 | 14,40 | 14,98 | 14,38 | 14,43 | -0,35% | 9.710,00 |
| 13.05.2025 | 14,15 | 14,63 | 14,05 | 14,48 | 1,76% | 8.600,00 |
| 12.05.2025 | 14,73 | 14,80 | 13,80 | 14,23 | -2,90% | 6.297,00 |
| 09.05.2025 | 15,30 | 15,70 | 14,30 | 14,65 | -6,24% | 8.220,00 |
| 08.05.2025 | 15,73 | 15,80 | 14,88 | 15,63 | 0,00% | 3.746,00 |
| 07.05.2025 | 15,80 | 16,23 | 15,40 | 15,63 | -1,11% | 1.588,00 |
| 06.05.2025 | 15,58 | 16,48 | 14,70 | 15,80 | 1,94% | 16.880,00 |
| 05.05.2025 | 13,65 | 15,88 | 13,65 | 15,50 | 12,32% | 4.885,00 |
| 02.05.2025 | 13,75 | 13,95 | 13,43 | 13,80 | 0,73% | 2.106,00 |
| 30.04.2025 | 13,73 | 13,88 | 13,55 | 13,70 | 5,38% | 7.200,00 |
| 29.04.2025 | 13,95 | 14,15 | 12,78 | 13,00 | -7,14% | 39.263,00 |
| 28.04.2025 | 14,60 | 14,73 | 13,70 | 14,00 | -3,45% | 28.600,00 |
| 25.04.2025 | 14,63 | 14,83 | 13,95 | 14,50 | 2,65% | 9.230,00 |
| 24.04.2025 | 15,40 | 15,48 | 13,55 | 14,13 | -7,83% | 14.136,00 |
| 23.04.2025 | 16,85 | 18,40 | 14,65 | 15,33 | -3,16% | 16.392,00 |
| 22.04.2025 | 13,85 | 16,33 | 13,48 | 15,83 | 24,61% | 9.740,00 |
| 17.04.2025 | 13,05 | 13,35 | 12,53 | 12,70 | -3,42% | 8.049,00 |
| 16.04.2025 | 16,05 | 16,95 | 12,35 | 13,15 | -13,63% | 30.514,00 |
| 15.04.2025 | 12,38 | 15,45 | 11,98 | 15,23 | 24,03% | 25.877,00 |
| 14.04.2025 | 9,89 | 12,38 | 9,87 | 12,28 | 24,49% | 16.183,00 |
| 11.04.2025 | 9,73 | 10,00 | 9,55 | 9,86 | 1,44% | 11.278,00 |
| 10.04.2025 | 9,66 | 10,10 | 9,28 | 9,72 | 0,52% | 2.390,00 |
| 09.04.2025 | 9,18 | 10,35 | 9,18 | 9,67 | 5,45% | 9.500,00 |
| 08.04.2025 | 8,31 | 9,56 | 8,04 | 9,17 | 11,42% | - |
| 07.04.2025 | 7,62 | 8,45 | 7,21 | 8,23 | 4,51% | 7.405,00 |
| 04.04.2025 | 8,43 | 8,55 | 7,78 | 7,88 | -6,80% | 10.315,00 |
| 03.04.2025 | 8,15 | 8,48 | 8,15 | 8,45 | 0,00% | 6.500,00 |
| 02.04.2025 | 8,48 | 8,80 | 8,33 | 8,45 | -0,29% | 13.250,00 |
| 01.04.2025 | 8,98 | 8,98 | 8,35 | 8,48 | -5,31% | 9.100,00 |
| 31.03.2025 | 8,78 | 9,18 | 8,43 | 8,95 | 2,58% | 2.100,00 |
| 28.03.2025 | 9,50 | 9,55 | 8,65 | 8,73 | -8,16% | 4.375,00 |
| 27.03.2025 | 9,53 | 9,78 | 9,25 | 9,50 | -0,52% | 600,00 |
| 26.03.2025 | 9,00 | 9,75 | 8,95 | 9,55 | 6,41% | 9.255,00 |