11,200€
5,66%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 13,88 | 14,20 | 13,60 | 13,78 | -0,54% | - |
| 20.02.2026 | 14,13 | 14,13 | 13,60 | 13,85 | -1,42% | 5.500,00 |
| 19.02.2026 | 14,40 | 14,48 | 13,58 | 14,05 | -1,23% | 4.370,00 |
| 18.02.2026 | 14,10 | 14,28 | 14,03 | 14,23 | 0,53% | 1.840,00 |
| 17.02.2026 | 13,93 | 14,25 | 13,78 | 14,15 | 1,62% | 930,00 |
| 16.02.2026 | 14,65 | 14,85 | 13,83 | 13,93 | -3,47% | - |
| 13.02.2026 | 13,88 | 14,45 | 13,80 | 14,43 | 4,53% | 7.920,00 |
| 12.02.2026 | 14,28 | 14,28 | 13,73 | 13,80 | -4,17% | - |
| 11.02.2026 | 14,33 | 14,43 | 14,30 | 14,40 | 0,52% | - |
| 10.02.2026 | 14,38 | 14,60 | 14,28 | 14,33 | -0,17% | - |
| 09.02.2026 | 14,35 | 14,60 | 14,30 | 14,35 | 0,00% | 11.700,00 |
| 06.02.2026 | 13,73 | 14,40 | 13,58 | 14,35 | 1,95% | - |
| 05.02.2026 | 14,00 | 14,08 | 14,00 | 14,08 | 0,54% | - |
| 04.02.2026 | 14,70 | 14,73 | 13,88 | 14,00 | -4,44% | 7.966,00 |
| 03.02.2026 | 14,13 | 15,08 | 14,08 | 14,65 | 3,90% | - |
| 02.02.2026 | 14,30 | 14,40 | 13,60 | 14,10 | -1,40% | - |
| 30.01.2026 | 14,55 | 14,93 | 13,93 | 14,30 | -2,05% | 7.143,00 |
| 29.01.2026 | 15,75 | 15,83 | 14,28 | 14,60 | -7,30% | 3.746,00 |
| 28.01.2026 | 15,83 | 15,85 | 15,53 | 15,75 | -0,47% | - |
| 27.01.2026 | 15,83 | 15,95 | 15,28 | 15,83 | 0,96% | 5.198,00 |
| 26.01.2026 | 15,48 | 16,05 | 15,48 | 15,68 | 9,62% | - |
| 23.01.2026 | 13,90 | 15,68 | 13,83 | 14,30 | 3,44% | 2.340,00 |
| 22.01.2026 | 14,05 | 14,15 | 13,83 | 13,83 | -1,07% | 24,00 |
| 21.01.2026 | 14,30 | 14,43 | 13,78 | 13,98 | -0,71% | - |
| 20.01.2026 | 14,25 | 14,33 | 13,63 | 14,08 | -1,40% | - |
| 19.01.2026 | 13,80 | 14,28 | 13,78 | 14,28 | 2,88% | 4.039,00 |
| 16.01.2026 | 14,05 | 14,35 | 13,85 | 13,88 | -0,18% | - |
| 15.01.2026 | 14,35 | 14,45 | 13,90 | 13,90 | -1,24% | - |
| 14.01.2026 | 14,15 | 14,35 | 14,00 | 14,08 | -0,18% | 3.080,00 |
| 13.01.2026 | 13,90 | 14,60 | 13,80 | 14,10 | 2,92% | 670,00 |
| 12.01.2026 | 14,05 | 14,18 | 13,70 | 13,70 | 0,18% | 9.000,00 |
| 09.01.2026 | 13,70 | 14,15 | 13,58 | 13,68 | 0,00% | 4.550,00 |
| 08.01.2026 | 13,85 | 13,95 | 13,68 | 13,68 | -1,26% | - |
| 07.01.2026 | 13,10 | 14,15 | 13,05 | 13,85 | 4,92% | - |
| 06.01.2026 | 13,30 | 13,45 | 13,20 | 13,20 | -1,12% | - |
| 05.01.2026 | 13,00 | 13,45 | 12,80 | 13,35 | 4,50% | - |
| 02.01.2026 | 13,03 | 13,15 | 12,60 | 12,78 | -1,35% | 1.320,00 |
| 30.12.2025 | 13,10 | 13,25 | 12,95 | 12,95 | 0,00% | - |
| 29.12.2025 | 13,10 | 13,30 | 12,95 | 12,95 | -2,45% | - |
| 23.12.2025 | 12,95 | 13,43 | 12,88 | 13,28 | 3,31% | 2.141,00 |
| 22.12.2025 | 13,38 | 13,45 | 12,63 | 12,85 | -3,02% | 370,00 |
| 19.12.2025 | 13,33 | 13,40 | 12,95 | 13,25 | 0,76% | 1.290,00 |
| 18.12.2025 | 13,53 | 13,60 | 12,68 | 13,15 | -2,41% | - |
| 17.12.2025 | 13,93 | 14,78 | 13,28 | 13,48 | -5,11% | 2.150,00 |
| 16.12.2025 | 14,20 | 14,28 | 14,18 | 14,20 | 0,35% | - |