15,050€
1,35%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,00 | 15,03 | 14,83 | 15,03 | 1,18% | - |
| 15.10.2025 | 14,98 | 15,10 | 14,80 | 14,85 | -0,67% | - |
| 14.10.2025 | 14,50 | 15,10 | 14,43 | 14,95 | 4,18% | 7.310,00 |
| 13.10.2025 | 15,20 | 15,73 | 13,98 | 14,35 | -7,42% | 2.345,00 |
| 10.10.2025 | 15,33 | 15,63 | 15,33 | 15,50 | 2,31% | - |
| 09.10.2025 | 15,15 | 15,55 | 15,08 | 15,15 | -0,16% | 11.900,00 |
| 08.10.2025 | 15,40 | 15,70 | 15,05 | 15,18 | -4,11% | 300,00 |
| 07.10.2025 | 16,20 | 16,30 | 15,38 | 15,83 | -3,21% | 6.380,00 |
| 06.10.2025 | 15,10 | 16,70 | 15,05 | 16,35 | 8,46% | 2.874,00 |
| 03.10.2025 | 14,65 | 15,13 | 14,65 | 15,08 | 4,87% | 1.366,00 |
| 02.10.2025 | 13,75 | 14,45 | 13,75 | 14,38 | 4,93% | - |
| 01.10.2025 | 13,50 | 13,85 | 13,45 | 13,70 | 3,20% | 940,00 |
| 30.09.2025 | 13,23 | 13,28 | 13,10 | 13,28 | 0,00% | - |
| 29.09.2025 | 12,65 | 13,58 | 12,55 | 13,28 | 5,78% | 1.716,00 |
| 26.09.2025 | 12,35 | 12,73 | 12,33 | 12,55 | 1,21% | - |
| 25.09.2025 | 12,28 | 12,60 | 12,20 | 12,40 | 1,22% | - |
| 24.09.2025 | 12,40 | 12,83 | 12,18 | 12,25 | -3,35% | - |
| 23.09.2025 | 12,70 | 12,88 | 12,50 | 12,68 | -0,98% | - |
| 22.09.2025 | 13,03 | 13,68 | 12,55 | 12,80 | -1,54% | 3.984,00 |
| 19.09.2025 | 13,50 | 13,55 | 13,00 | 13,00 | -3,53% | - |
| 18.09.2025 | 13,10 | 13,58 | 13,00 | 13,48 | 3,45% | - |
| 17.09.2025 | 13,15 | 13,25 | 12,90 | 13,03 | -0,95% | 3.655,00 |
| 16.09.2025 | 13,55 | 13,58 | 12,85 | 13,15 | -4,88% | 8.207,00 |
| 15.09.2025 | 13,63 | 13,90 | 13,25 | 13,83 | 3,36% | - |
| 12.09.2025 | 12,95 | 13,58 | 12,63 | 13,38 | 3,48% | - |
| 11.09.2025 | 12,35 | 12,95 | 12,28 | 12,93 | 5,51% | - |
| 10.09.2025 | 12,73 | 12,80 | 12,25 | 12,25 | -3,35% | - |
| 09.09.2025 | 12,75 | 13,08 | 12,68 | 12,68 | -1,36% | - |
| 08.09.2025 | 11,75 | 13,33 | 11,58 | 12,85 | 9,59% | 5.230,00 |
| 05.09.2025 | 11,88 | 11,95 | 11,28 | 11,73 | -1,47% | 4.087,00 |
| 04.09.2025 | 12,05 | 12,08 | 11,73 | 11,90 | -0,83% | - |
| 03.09.2025 | 11,90 | 12,08 | 11,90 | 12,00 | 0,84% | - |
| 02.09.2025 | 11,85 | 12,25 | 11,80 | 11,90 | -3,05% | - |
| 01.09.2025 | 12,15 | 12,28 | 12,03 | 12,28 | 1,03% | 17.490,00 |
| 29.08.2025 | 11,90 | 12,30 | 11,83 | 12,15 | 1,89% | - |
| 28.08.2025 | 12,25 | 12,25 | 11,65 | 11,93 | -2,65% | 4.300,00 |
| 27.08.2025 | 12,53 | 12,63 | 11,90 | 12,25 | -2,39% | - |
| 26.08.2025 | 12,93 | 13,25 | 12,40 | 12,55 | -2,52% | 340,00 |
| 25.08.2025 | 12,55 | 13,28 | 12,25 | 12,88 | 2,39% | - |
| 22.08.2025 | 12,08 | 13,05 | 12,00 | 12,58 | 4,14% | 1.400,00 |
| 21.08.2025 | 11,43 | 12,15 | 11,30 | 12,08 | 6,62% | 3.360,00 |
| 20.08.2025 | 11,18 | 11,63 | 10,93 | 11,33 | 0,67% | - |
| 19.08.2025 | 11,05 | 11,60 | 10,70 | 11,25 | 1,81% | 616,00 |
| 18.08.2025 | 11,20 | 11,25 | 10,80 | 11,05 | -0,90% | 760,00 |
| 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 |