9,480€
-2,57%
Echtzeit-Aktienkurs CEOTRONICS AG O.N.
Bid:
Ask:
Aktienkurse zur CEOTRONICS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,92 | 9,92 | 9,48 | 9,48 | -3,22% | - |
| 28.09.2026 | 9,43 | 9,97 | 9,33 | 9,80 | 3,87% | 11.815,00 |
| 25.09.2026 | 9,50 | 9,58 | 9,36 | 9,43 | -1,00% | - |
| 24.09.2026 | 9,86 | 9,88 | 9,39 | 9,53 | -3,79% | 2.520,00 |
| 23.09.2026 | 9,92 | 9,92 | 9,83 | 9,90 | 0,87% | - |
| 22.09.2026 | 9,79 | 9,85 | 9,79 | 9,82 | 0,05% | - |
| 21.09.2026 | 9,86 | 9,96 | 9,79 | 9,81 | -0,61% | - |
| 18.09.2026 | 9,98 | 10,00 | 9,73 | 9,87 | -0,40% | 1.056,00 |
| 17.09.2026 | 9,91 | 9,94 | 9,81 | 9,91 | 0,00% | - |
| 16.09.2026 | 9,99 | 10,05 | 9,78 | 9,91 | 0,20% | 13.420,00 |
| 15.09.2026 | 9,93 | 10,16 | 9,54 | 9,89 | -0,35% | - |
| 14.09.2026 | 10,48 | 10,50 | 9,52 | 9,93 | -5,21% | - |
| 11.09.2026 | 10,53 | 10,57 | 10,45 | 10,47 | -0,10% | - |
| 10.09.2026 | 10,53 | 10,72 | 10,43 | 10,48 | -0,85% | 11.706,00 |
| 09.09.2026 | 10,68 | 10,91 | 10,51 | 10,57 | -0,66% | - |
| 08.09.2026 | 10,88 | 10,91 | 10,63 | 10,64 | -2,39% | - |
| 07.09.2026 | 10,96 | 11,27 | 10,75 | 10,90 | -0,55% | 750,00 |
| 04.09.2026 | 10,72 | 11,02 | 10,56 | 10,96 | 3,20% | 1.350,00 |
| 03.09.2026 | 10,90 | 10,93 | 10,56 | 10,62 | -2,57% | 7.200,00 |
| 02.09.2026 | 10,90 | 11,10 | 10,69 | 10,90 | 0,00% | - |
| 01.09.2026 | 11,10 | 11,26 | 10,90 | 10,90 | -1,89% | - |
| 31.08.2026 | 10,94 | 11,24 | 10,93 | 11,11 | 2,11% | - |
| 28.08.2026 | 10,58 | 11,02 | 10,57 | 10,88 | 3,13% | 18.000,00 |
| 27.08.2026 | 10,76 | 10,83 | 10,55 | 10,55 | -2,85% | - |
| 26.08.2026 | 10,74 | 10,93 | 10,66 | 10,86 | 1,69% | - |
| 25.08.2026 | 10,46 | 10,76 | 10,46 | 10,68 | 0,75% | - |
| 24.08.2026 | 10,67 | 12,51 | 10,40 | 10,60 | -0,56% | - |
| 21.08.2026 | 10,60 | 10,79 | 10,56 | 10,66 | 0,57% | 7.250,00 |
| 20.08.2026 | 10,48 | 10,74 | 10,44 | 10,60 | 1,73% | - |
| 19.08.2026 | 10,48 | 10,61 | 10,35 | 10,42 | 0,39% | - |
| 18.08.2026 | 10,65 | 10,68 | 10,37 | 10,38 | -2,35% | - |
| 17.08.2026 | 10,62 | 10,74 | 10,47 | 10,63 | -0,37% | - |
| 14.08.2026 | 10,69 | 10,90 | 10,64 | 10,67 | -2,20% | - |
| 13.08.2026 | 10,87 | 10,95 | 10,87 | 10,91 | 0,37% | - |
| 12.08.2026 | 10,65 | 10,88 | 10,61 | 10,87 | 2,16% | - |
| 11.08.2026 | 10,66 | 10,73 | 10,55 | 10,64 | -0,19% | 1.500,00 |
| 10.08.2026 | 10,67 | 10,70 | 10,55 | 10,66 | 1,23% | - |
| 07.08.2026 | 10,44 | 10,55 | 10,41 | 10,53 | 1,06% | 325,00 |
| 06.08.2026 | 10,44 | 10,58 | 10,41 | 10,42 | -0,67% | 3.598,00 |
| 05.08.2026 | 10,50 | 10,63 | 10,41 | 10,49 | 0,87% | - |
| 04.08.2026 | 10,36 | 10,50 | 10,27 | 10,40 | 0,39% | - |
| 03.08.2026 | 10,62 | 10,64 | 10,22 | 10,36 | -2,26% | - |
| 31.07.2026 | 10,66 | 10,70 | 10,38 | 10,60 | 0,00% | - |
| 30.07.2026 | 10,59 | 10,69 | 10,46 | 10,60 | 0,38% | - |
| 29.07.2026 | 10,85 | 10,89 | 10,56 | 10,56 | -2,67% | - |
| 28.07.2026 | 10,55 | 10,98 | 10,52 | 10,85 | 2,75% | 6.000,00 |
| 27.07.2026 | 10,50 | 10,62 | 10,49 | 10,56 | 0,57% | - |
| 24.07.2026 | 10,62 | 10,68 | 10,48 | 10,50 | -0,66% | - |
| 23.07.2026 | 10,82 | 10,86 | 10,52 | 10,57 | -2,22% | - |
| 22.07.2026 | 10,80 | 10,87 | 10,64 | 10,81 | 0,37% | - |
| 21.07.2026 | 10,73 | 10,79 | 10,67 | 10,77 | 1,03% | - |
| 20.07.2026 | 10,80 | 10,82 | 10,56 | 10,66 | 1,14% | 76,00 |
| 17.07.2026 | 10,72 | 10,74 | 10,53 | 10,54 | -1,68% | - |
| 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 |