10,720€
5,51%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 10,24 | 10,81 | 10,24 | 10,72 | 4,79% | 4.320,00 |
| 15.07.2026 | 9,81 | 10,28 | 9,79 | 10,23 | 2,20% | 260,00 |
| 14.07.2026 | 9,90 | 10,18 | 9,86 | 10,01 | -1,28% | 20,00 |
| 13.07.2026 | 9,91 | 10,15 | 9,66 | 10,14 | 2,74% | - |
| 10.07.2026 | 9,63 | 10,18 | 9,59 | 9,87 | 2,44% | - |
| 09.07.2026 | 9,30 | 9,74 | 9,24 | 9,64 | 3,38% | - |
| 08.07.2026 | 9,22 | 9,33 | 9,09 | 9,32 | 0,92% | 20,00 |
| 07.07.2026 | 9,30 | 9,39 | 9,19 | 9,24 | -0,70% | 340,00 |
| 06.07.2026 | 9,37 | 9,49 | 9,20 | 9,30 | -0,64% | - |
| 03.07.2026 | 9,25 | 9,57 | 9,25 | 9,36 | -0,74% | 27.093,00 |
| 02.07.2026 | 9,19 | 9,47 | 9,17 | 9,43 | 2,61% | - |
| 01.07.2026 | 9,27 | 9,40 | 8,94 | 9,19 | -0,81% | - |
| 30.06.2026 | 9,14 | 9,43 | 9,00 | 9,27 | 3,58% | 15.154,00 |
| 29.06.2026 | 8,90 | 9,10 | 8,77 | 8,95 | 0,85% | 3.137,00 |
| 26.06.2026 | 9,19 | 9,19 | 8,74 | 8,87 | -3,48% | 9.650,00 |
| 25.06.2026 | 9,23 | 9,26 | 9,12 | 9,19 | -0,27% | 3.200,00 |
| 24.06.2026 | 9,28 | 9,39 | 9,14 | 9,22 | -2,07% | - |
| 23.06.2026 | 9,34 | 9,44 | 9,24 | 9,41 | 1,02% | - |
| 22.06.2026 | 9,43 | 9,52 | 9,23 | 9,32 | -1,22% | - |
| 19.06.2026 | 9,54 | 9,67 | 9,40 | 9,43 | -2,88% | - |
| 18.06.2026 | 9,94 | 9,96 | 9,61 | 9,71 | -2,26% | 1.840,00 |
| 17.06.2026 | 10,12 | 10,19 | 9,64 | 9,94 | -0,70% | - |
| 16.06.2026 | 9,28 | 10,31 | 9,23 | 10,01 | 8,40% | - |
| 15.06.2026 | 9,30 | 9,36 | 9,19 | 9,23 | -0,65% | - |
| 12.06.2026 | 9,20 | 9,30 | 9,09 | 9,29 | 2,37% | 3.300,00 |
| 11.06.2026 | 9,34 | 9,36 | 9,05 | 9,08 | -2,31% | - |
| 10.06.2026 | 9,24 | 9,38 | 9,20 | 9,29 | 1,09% | 2.940,00 |
| 09.06.2026 | 9,28 | 9,45 | 9,19 | 9,19 | 0,33% | 11.700,00 |
| 08.06.2026 | 9,87 | 9,90 | 8,92 | 9,16 | -9,22% | 3.671,00 |
| 05.06.2026 | 10,18 | 10,51 | 10,09 | 10,09 | -1,27% | - |
| 04.06.2026 | 10,21 | 10,39 | 10,20 | 10,22 | 0,59% | - |
| 03.06.2026 | 10,12 | 10,27 | 9,97 | 10,16 | 1,40% | 2.800,00 |
| 02.06.2026 | 10,23 | 10,23 | 9,87 | 10,02 | -1,76% | - |
| 01.06.2026 | 10,37 | 10,63 | 10,11 | 10,20 | -1,54% | 8.598,00 |
| 29.05.2026 | 10,36 | 10,39 | 10,15 | 10,36 | -0,10% | - |
| 28.05.2026 | 10,57 | 10,58 | 10,37 | 10,37 | -1,80% | - |
| 27.05.2026 | 10,53 | 10,75 | 10,47 | 10,56 | -0,38% | - |
| 26.05.2026 | 10,69 | 10,96 | 10,45 | 10,60 | -1,49% | - |
| 25.05.2026 | 10,65 | 10,79 | 10,59 | 10,76 | 1,51% | 65,00 |
| 22.05.2026 | 10,78 | 10,83 | 10,56 | 10,60 | -1,58% | - |
| 21.05.2026 | 11,03 | 11,06 | 10,57 | 10,77 | -2,18% | - |
| 20.05.2026 | 11,03 | 11,18 | 10,85 | 11,01 | -0,18% | - |
| 19.05.2026 | 10,88 | 11,25 | 10,55 | 11,03 | 2,32% | 680,00 |
| 18.05.2026 | 10,74 | 10,90 | 10,58 | 10,78 | 0,28% | - |
| 15.05.2026 | 11,21 | 11,22 | 10,75 | 10,75 | -0,56% | 620,00 |
| 14.05.2026 | 10,72 | 10,88 | 10,64 | 10,81 | 0,75% | 9.520,00 |
| 13.05.2026 | 10,43 | 10,78 | 10,39 | 10,73 | 0,00% | 174,00 |
| 12.05.2026 | 11,03 | 11,11 | 10,71 | 10,73 | -2,98% | - |
| 11.05.2026 | 11,28 | 11,44 | 10,83 | 11,06 | -2,12% | 2.486,00 |
| 08.05.2026 | 11,81 | 11,86 | 11,26 | 11,30 | -4,16% | 8.400,00 |
| 07.05.2026 | 12,05 | 12,35 | 11,78 | 11,79 | -2,32% | - |
| 06.05.2026 | 12,08 | 12,18 | 11,88 | 12,07 | 0,25% | - |
| 05.05.2026 | 12,02 | 12,40 | 11,92 | 12,04 | 0,33% | - |
| 04.05.2026 | 12,23 | 12,56 | 11,76 | 12,00 | -3,38% | 5.000,00 |
| 30.04.2026 | 12,53 | 12,70 | 12,16 | 12,42 | -1,19% | - |
| 29.04.2026 | 12,43 | 12,90 | 12,43 | 12,57 | -0,55% | - |
| 28.04.2026 | 12,98 | 13,14 | 12,39 | 12,64 | -2,62% | 50,00 |
| 27.04.2026 | 12,54 | 13,23 | 12,54 | 12,98 | 3,34% | 5.800,00 |
| 24.04.2026 | 12,64 | 12,75 | 12,52 | 12,56 | -1,02% | - |
| 23.04.2026 | 12,63 | 12,73 | 12,30 | 12,69 | 4,44% | - |
| 22.04.2026 | 11,84 | 12,46 | 11,67 | 12,15 | 2,97% | - |
| 21.04.2026 | 11,46 | 11,92 | 11,44 | 11,80 | 3,96% | 1.740,00 |
| 20.04.2026 | 11,05 | 11,44 | 11,05 | 11,35 | -0,79% | 1.340,00 |
| 17.04.2026 | 10,90 | 11,52 | 10,83 | 11,44 | 4,67% | - |
| 16.04.2026 | 11,10 | 11,36 | 10,84 | 10,93 | -1,71% | - |
| 15.04.2026 | 11,28 | 11,35 | 11,08 | 11,12 | 0,09% | - |
| 14.04.2026 | 11,16 | 11,33 | 11,08 | 11,11 | -0,45% | - |
| 13.04.2026 | 10,77 | 11,18 | 10,77 | 11,16 | 1,00% | - |
| 10.04.2026 | 11,24 | 11,39 | 11,00 | 11,05 | -1,78% | 1.050,00 |
| 09.04.2026 | 11,48 | 11,56 | 11,24 | 11,25 | -2,00% | - |
| 08.04.2026 | 11,31 | 11,62 | 11,18 | 11,48 | 3,61% | - |
| 07.04.2026 | 11,12 | 11,49 | 10,95 | 11,08 | -2,16% | 198,00 |
| 02.04.2026 | 11,30 | 11,48 | 11,30 | 11,33 | -0,66% | - |
| 01.04.2026 | 11,33 | 11,58 | 11,23 | 11,40 | 0,88% | 1.200,00 |
| 31.03.2026 | 11,23 | 11,53 | 11,18 | 11,30 | 1,12% | 2.080,00 |
| 30.03.2026 | 11,23 | 11,45 | 11,15 | 11,18 | -1,11% | - |
| 27.03.2026 | 11,55 | 11,65 | 11,23 | 11,30 | -2,59% | 45,00 |
| 26.03.2026 | 11,05 | 11,60 | 11,03 | 11,60 | 3,57% | - |
| 25.03.2026 | 10,85 | 11,53 | 10,75 | 11,20 | 3,23% | 9.200,00 |
| 24.03.2026 | 11,08 | 11,35 | 10,55 | 10,85 | -2,69% | 12.751,00 |
| 23.03.2026 | 11,30 | 11,35 | 10,35 | 11,15 | -1,76% | 4.200,00 |
| 20.03.2026 | 11,68 | 11,73 | 11,23 | 11,35 | -1,52% | - |
| 19.03.2026 | 11,83 | 11,93 | 11,53 | 11,53 | -2,74% | - |
| 18.03.2026 | 11,85 | 12,08 | 11,80 | 11,85 | 0,42% | - |
| 17.03.2026 | 11,65 | 12,13 | 11,58 | 11,80 | 1,29% | 11.803,00 |
| 16.03.2026 | 12,28 | 12,38 | 11,38 | 11,65 | -5,09% | 8.772,00 |
| 13.03.2026 | 12,68 | 12,75 | 12,13 | 12,28 | -2,96% | 10.200,00 |
| 12.03.2026 | 12,90 | 12,98 | 12,60 | 12,65 | -1,36% | - |
| 11.03.2026 | 12,58 | 13,13 | 12,33 | 12,83 | 2,19% | 16.800,00 |
| 10.03.2026 | 12,50 | 12,83 | 12,28 | 12,55 | 0,20% | - |
| 09.03.2026 | 12,98 | 12,98 | 12,23 | 12,53 | -0,99% | - |
| 06.03.2026 | 12,98 | 13,13 | 12,65 | 12,65 | -2,32% | - |
| 05.03.2026 | 13,05 | 13,23 | 12,88 | 12,95 | -0,77% | - |
| 04.03.2026 | 12,95 | 13,30 | 12,80 | 13,05 | 0,38% | - |
| 03.03.2026 | 13,73 | 13,90 | 12,48 | 13,00 | -5,63% | 6.820,00 |
| 02.03.2026 | 14,20 | 14,48 | 13,58 | 13,78 | -3,67% | 3.920,00 |
| 27.02.2026 | 14,08 | 14,33 | 13,88 | 14,30 | 1,06% | - |
| 26.02.2026 | 14,33 | 14,38 | 14,08 | 14,15 | -0,70% | - |
| 25.02.2026 | 14,25 | 14,35 | 13,93 | 14,25 | 0,18% | 552,00 |
| 24.02.2026 | 13,78 | 14,43 | 13,63 | 14,23 | 3,27% | 5.250,00 |