13,450€
-2,89%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 9,40 | 9,53 | 8,75 | 8,98 | -4,27% | 30.901,00 |
| 24.03.2025 | 9,78 | 10,00 | 9,28 | 9,38 | -3,85% | - |
| 21.03.2025 | 9,45 | 9,98 | 9,25 | 9,75 | 3,45% | 21.174,00 |
| 20.03.2025 | 10,15 | 10,35 | 9,23 | 9,43 | -7,60% | 8.800,00 |
| 19.03.2025 | 10,80 | 10,95 | 10,00 | 10,20 | -4,67% | 10.055,00 |
| 18.03.2025 | 10,85 | 11,05 | 10,35 | 10,70 | -0,47% | 5.910,00 |
| 17.03.2025 | 9,68 | 10,90 | 9,48 | 10,75 | 15,59% | 10.060,00 |
| 14.03.2025 | 9,18 | 9,50 | 8,78 | 9,30 | 1,36% | 3.220,00 |
| 13.03.2025 | 8,88 | 9,63 | 8,73 | 9,18 | 3,67% | 23.500,00 |
| 12.03.2025 | 9,20 | 9,30 | 8,75 | 8,85 | -4,32% | 3.204,00 |
| 11.03.2025 | 8,23 | 9,75 | 8,20 | 9,25 | 12,80% | 6.376,00 |
| 10.03.2025 | 9,35 | 9,38 | 8,08 | 8,20 | -12,77% | 8.862,00 |
| 07.03.2025 | 9,33 | 10,10 | 9,20 | 9,40 | 0,27% | 8.300,00 |
| 06.03.2025 | 8,43 | 9,78 | 8,35 | 9,38 | 11,94% | 11.790,00 |
| 05.03.2025 | 7,20 | 8,85 | 7,13 | 8,38 | 16,32% | 12.105,00 |
| 04.03.2025 | 7,45 | 7,70 | 7,05 | 7,20 | -2,37% | 11.190,00 |
| 03.03.2025 | 7,58 | 7,75 | 7,30 | 7,38 | 2,79% | 18.362,00 |
| 28.02.2025 | 7,10 | 7,28 | 7,08 | 7,18 | 0,00% | - |
| 27.02.2025 | 7,08 | 7,38 | 6,75 | 7,18 | 1,06% | 6.285,00 |
| 26.02.2025 | 7,13 | 7,23 | 7,03 | 7,10 | -0,35% | 9.548,00 |
| 25.02.2025 | 7,08 | 7,38 | 7,00 | 7,13 | 1,79% | 37.114,00 |
| 24.02.2025 | 6,95 | 7,13 | 6,95 | 7,00 | -0,71% | 39.752,00 |
| 21.02.2025 | 7,00 | 7,08 | 6,93 | 7,05 | 0,36% | 192,00 |
| 20.02.2025 | 6,70 | 7,18 | 6,65 | 7,03 | 4,85% | 2.580,00 |
| 19.02.2025 | 6,90 | 6,95 | 6,63 | 6,70 | -3,25% | 9.200,00 |
| 18.02.2025 | 6,63 | 6,95 | 6,60 | 6,93 | 4,92% | 11.500,00 |
| 17.02.2025 | 6,30 | 6,73 | 6,25 | 6,60 | 5,18% | 11.525,00 |
| 14.02.2025 | 6,00 | 6,30 | 6,00 | 6,28 | 4,15% | 25.000,00 |
| 13.02.2025 | 6,23 | 6,25 | 5,98 | 6,03 | -2,82% | 7.350,00 |
| 12.02.2025 | 6,10 | 6,33 | 6,08 | 6,20 | 0,81% | - |
| 11.02.2025 | 6,00 | 6,20 | 5,98 | 6,15 | 2,93% | - |
| 10.02.2025 | 5,95 | 6,08 | 5,90 | 5,98 | -0,83% | 1.739,00 |
| 07.02.2025 | 5,78 | 6,03 | 5,70 | 6,03 | 4,33% | 13.400,00 |
| 06.02.2025 | 5,93 | 6,05 | 5,78 | 5,78 | -2,94% | - |
| 05.02.2025 | 6,08 | 6,10 | 5,93 | 5,95 | -1,65% | 11.300,00 |
| 04.02.2025 | 6,13 | 6,25 | 5,95 | 6,05 | -2,02% | 1.551,00 |
| 03.02.2025 | 6,25 | 6,30 | 5,98 | 6,18 | -1,20% | 19.801,00 |
| 31.01.2025 | 6,20 | 6,30 | 6,08 | 6,25 | 2,04% | - |
| 30.01.2025 | 6,10 | 6,18 | 5,95 | 6,13 | 0,41% | 26.520,00 |
| 29.01.2025 | 6,13 | 6,18 | 6,05 | 6,10 | -0,41% | - |
| 28.01.2025 | 6,08 | 6,25 | 6,08 | 6,13 | 0,41% | 12.472,00 |
| 27.01.2025 | 6,30 | 6,30 | 5,93 | 6,10 | -2,40% | - |
| 24.01.2025 | 5,93 | 6,38 | 5,93 | 6,25 | 5,49% | - |
| 23.01.2025 | 6,03 | 6,08 | 5,88 | 5,93 | -1,25% | 9.540,00 |
| 22.01.2025 | 6,00 | 6,08 | 5,90 | 6,00 | 0,00% | - |
| 21.01.2025 | 6,03 | 6,10 | 5,93 | 6,00 | 0,00% | 7.600,00 |
| 20.01.2025 | 6,05 | 6,13 | 5,95 | 6,00 | -0,83% | 2.726,00 |
| 17.01.2025 | 6,20 | 6,28 | 5,98 | 6,05 | -2,02% | 825,00 |
| 16.01.2025 | 6,18 | 6,25 | 6,10 | 6,18 | 0,00% | 6.400,00 |
| 15.01.2025 | 6,18 | 6,28 | 6,10 | 6,18 | -0,40% | 560,00 |