2,983€
-5,60%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 3,17 | 3,28 | 2,94 | 2,98 | -6,34% | 43.925,00 |
| 16.05.2025 | 3,13 | 3,22 | 3,09 | 3,19 | 1,59% | 1.300,00 |
| 15.05.2025 | 3,29 | 3,30 | 3,06 | 3,14 | -4,13% | 21.475,00 |
| 14.05.2025 | 3,38 | 3,39 | 3,26 | 3,27 | -3,40% | 15.450,00 |
| 13.05.2025 | 3,33 | 3,40 | 3,31 | 3,39 | 1,35% | 48.000,00 |
| 12.05.2025 | 3,23 | 3,35 | 3,21 | 3,34 | 5,93% | 10.044,00 |
| 09.05.2025 | 3,15 | 3,24 | 3,12 | 3,15 | 0,10% | 79.700,00 |
| 08.05.2025 | 3,16 | 3,20 | 3,13 | 3,15 | 0,16% | 97.200,00 |
| 07.05.2025 | 3,16 | 3,17 | 3,10 | 3,15 | 0,16% | 53.040,00 |
| 06.05.2025 | 3,14 | 3,18 | 3,05 | 3,14 | -0,48% | 22.900,00 |
| 05.05.2025 | 3,12 | 3,20 | 3,09 | 3,16 | 0,00% | 7.300,00 |
| 02.05.2025 | 3,16 | 3,19 | 3,11 | 3,16 | 0,06% | 106.100,00 |
| 30.04.2025 | 3,15 | 3,19 | 3,09 | 3,15 | 1,61% | 25.400,00 |
| 29.04.2025 | 3,20 | 3,23 | 3,09 | 3,10 | -3,03% | 37.200,00 |
| 28.04.2025 | 3,26 | 3,34 | 3,09 | 3,20 | -1,84% | 34.150,00 |
| 25.04.2025 | 3,27 | 3,31 | 3,21 | 3,26 | -0,31% | 10.838,00 |
| 24.04.2025 | 3,26 | 3,29 | 3,14 | 3,27 | 0,06% | 4.200,00 |
| 23.04.2025 | 3,31 | 3,33 | 3,19 | 3,27 | -0,15% | 127.084,00 |
| 22.04.2025 | 3,58 | 3,71 | 3,16 | 3,27 | -8,65% | 58.116,00 |
| 17.04.2025 | 3,50 | 3,63 | 3,49 | 3,58 | 3,41% | 59.300,00 |
| 16.04.2025 | 3,37 | 3,52 | 3,35 | 3,47 | 2,36% | 24.806,00 |
| 15.04.2025 | 3,27 | 3,42 | 3,26 | 3,39 | 3,42% | - |
| 14.04.2025 | 3,13 | 3,28 | 3,13 | 3,27 | 5,92% | 33.100,00 |
| 11.04.2025 | 3,09 | 3,16 | 3,03 | 3,09 | 0,23% | 14.740,00 |
| 10.04.2025 | 3,07 | 3,13 | 3,00 | 3,08 | -0,06% | 29.600,00 |
| 09.04.2025 | 2,93 | 3,09 | 2,81 | 3,09 | 5,00% | 7.600,00 |
| 08.04.2025 | 2,91 | 3,09 | 2,85 | 2,94 | 1,73% | 5.470,00 |
| 07.04.2025 | 2,83 | 2,97 | 2,68 | 2,89 | -0,72% | 10.000,00 |
| 04.04.2025 | 3,18 | 3,20 | 2,88 | 2,91 | -8,46% | 55.810,00 |
| 03.04.2025 | 3,20 | 3,29 | 3,16 | 3,18 | -3,46% | 2.196,00 |
| 02.04.2025 | 3,38 | 3,41 | 3,26 | 3,29 | -2,49% | 49.200,00 |
| 01.04.2025 | 3,34 | 3,42 | 3,25 | 3,38 | 1,14% | 70.000,00 |
| 31.03.2025 | 3,32 | 3,35 | 3,26 | 3,34 | -0,03% | 14.000,00 |
| 28.03.2025 | 3,46 | 3,50 | 3,33 | 3,34 | -3,89% | 20.500,00 |
| 27.03.2025 | 3,45 | 3,52 | 3,44 | 3,47 | 0,12% | 90.000,00 |
| 26.03.2025 | 3,38 | 3,53 | 3,35 | 3,47 | 2,51% | 13.024,00 |
| 25.03.2025 | 3,32 | 3,39 | 3,31 | 3,39 | 1,90% | 10.950,00 |
| 24.03.2025 | 3,38 | 3,50 | 3,32 | 3,32 | -1,19% | 63.900,00 |
| 21.03.2025 | 3,42 | 3,45 | 3,32 | 3,36 | -1,64% | 31.500,00 |
| 20.03.2025 | 3,47 | 3,50 | 3,37 | 3,42 | -1,84% | 44.000,00 |
| 19.03.2025 | 3,47 | 3,49 | 3,31 | 3,48 | 0,29% | 11.284,00 |
| 18.03.2025 | 3,38 | 3,54 | 3,23 | 3,47 | 3,03% | 41.814,00 |
| 17.03.2025 | 3,30 | 3,38 | 3,28 | 3,37 | 1,66% | 31.500,00 |
| 14.03.2025 | 3,20 | 3,38 | 3,19 | 3,32 | 3,98% | 15.000,00 |
| 13.03.2025 | 3,25 | 3,26 | 3,15 | 3,19 | -2,15% | 122.882,00 |
| 12.03.2025 | 3,33 | 3,42 | 3,25 | 3,26 | -1,90% | 4.329,00 |
| 11.03.2025 | 3,49 | 3,52 | 3,29 | 3,32 | -4,49% | 1.100,00 |
| 10.03.2025 | 3,53 | 3,55 | 3,44 | 3,48 | -1,67% | 7.250,00 |
| 07.03.2025 | 3,51 | 3,57 | 3,50 | 3,54 | 0,28% | 52.700,00 |
| 06.03.2025 | 3,36 | 3,57 | 3,35 | 3,53 | 5,79% | 49.410,00 |
| 05.03.2025 | 3,08 | 3,39 | 3,05 | 3,33 | 9,06% | 116.878,00 |
| 04.03.2025 | 3,14 | 3,18 | 3,00 | 3,06 | -2,77% | 21.945,00 |
| 03.03.2025 | 3,12 | 3,24 | 3,10 | 3,14 | 1,19% | 35.640,00 |
| 28.02.2025 | 3,11 | 3,14 | 3,06 | 3,11 | -0,45% | 13.610,00 |
| 27.02.2025 | 3,08 | 3,16 | 3,07 | 3,12 | 1,30% | 33.458,00 |
| 26.02.2025 | 3,14 | 3,20 | 3,08 | 3,08 | -1,38% | 820,00 |
| 25.02.2025 | 3,16 | 3,18 | 3,09 | 3,12 | -1,48% | 12.212,00 |
| 24.02.2025 | 3,18 | 3,21 | 3,14 | 3,17 | 1,38% | 27.060,00 |
| 21.02.2025 | 3,20 | 3,25 | 3,12 | 3,13 | -1,82% | 12.200,00 |
| 20.02.2025 | 3,15 | 3,28 | 3,13 | 3,19 | 1,59% | 46.950,00 |
| 19.02.2025 | 3,23 | 3,25 | 3,12 | 3,14 | -3,45% | - |
| 18.02.2025 | 3,26 | 3,28 | 3,22 | 3,25 | -0,37% | 73.384,00 |
| 17.02.2025 | 3,25 | 3,26 | 3,19 | 3,26 | 0,40% | 24.500,00 |
| 14.02.2025 | 3,28 | 3,34 | 3,22 | 3,25 | -1,55% | 147.300,00 |
| 13.02.2025 | 3,33 | 3,38 | 3,24 | 3,30 | -0,27% | 60.120,00 |
| 12.02.2025 | 3,20 | 3,35 | 3,20 | 3,31 | 2,70% | 55.720,00 |
| 11.02.2025 | 3,19 | 3,28 | 3,08 | 3,22 | 1,55% | 35.080,00 |
| 10.02.2025 | 3,17 | 3,19 | 3,11 | 3,17 | 0,86% | 93.080,00 |
| 07.02.2025 | 3,30 | 3,33 | 3,13 | 3,14 | -4,93% | 42.200,00 |
| 06.02.2025 | 3,42 | 3,47 | 3,24 | 3,31 | -3,02% | 87.382,00 |
| 05.02.2025 | 3,05 | 3,54 | 3,02 | 3,41 | 11,92% | 100.308,00 |
| 04.02.2025 | 2,99 | 3,07 | 2,98 | 3,05 | 1,74% | - |
| 03.02.2025 | 2,93 | 3,03 | 2,92 | 2,99 | 0,57% | 69.100,00 |
| 31.01.2025 | 3,05 | 3,05 | 2,91 | 2,98 | -2,01% | 35.880,00 |
| 30.01.2025 | 2,93 | 3,08 | 2,92 | 3,04 | 3,90% | 5.660,00 |
| 29.01.2025 | 2,95 | 2,97 | 2,87 | 2,92 | -0,88% | 67.000,00 |
| 28.01.2025 | 2,75 | 3,00 | 2,75 | 2,95 | 7,12% | 42.373,00 |
| 27.01.2025 | 2,74 | 2,81 | 2,73 | 2,75 | 0,11% | 4.820,00 |
| 24.01.2025 | 2,64 | 2,77 | 2,64 | 2,75 | 3,93% | 40.220,00 |
| 23.01.2025 | 2,58 | 2,66 | 2,45 | 2,65 | 2,48% | 40.850,00 |
| 22.01.2025 | 2,58 | 2,61 | 2,53 | 2,58 | 0,08% | 1.200,00 |
| 21.01.2025 | 2,53 | 2,58 | 2,51 | 2,58 | 1,53% | 84.250,00 |
| 20.01.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 1,07% | 16.530,00 |
| 17.01.2025 | 2,51 | 2,53 | 2,49 | 2,52 | 0,48% | 6.132,00 |
| 16.01.2025 | 2,51 | 2,54 | 2,48 | 2,50 | -0,04% | 44.284,00 |
| 15.01.2025 | 2,38 | 2,52 | 2,38 | 2,50 | 5,21% | 151.200,00 |
| 14.01.2025 | 2,39 | 2,49 | 2,37 | 2,38 | -0,25% | 35.310,00 |
| 13.01.2025 | 2,42 | 2,44 | 2,38 | 2,39 | -1,28% | 90.700,00 |
| 10.01.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -3,55% | 34.042,00 |
| 09.01.2025 | 2,48 | 2,53 | 2,45 | 2,51 | 0,89% | 1.224,00 |
| 08.01.2025 | 2,51 | 2,54 | 2,47 | 2,48 | -1,15% | 58.812,00 |
| 07.01.2025 | 2,53 | 2,58 | 2,51 | 2,51 | -1,30% | 181.003,00 |
| 06.01.2025 | 2,60 | 2,64 | 2,54 | 2,55 | -2,11% | 32.570,00 |
| 03.01.2025 | 2,64 | 2,65 | 2,55 | 2,60 | -1,44% | 220.384,00 |
| 02.01.2025 | 2,62 | 2,66 | 2,59 | 2,64 | 0,34% | 78.530,00 |
| 30.12.2024 | 2,63 | 2,65 | 2,60 | 2,63 | -0,19% | - |
| 27.12.2024 | 2,58 | 2,67 | 2,57 | 2,64 | 1,82% | 100.365,00 |
| 23.12.2024 | 2,61 | 2,61 | 2,51 | 2,59 | -0,38% | 95.657,00 |
| 20.12.2024 | 2,66 | 2,67 | 2,49 | 2,60 | -2,40% | 65.420,00 |
| 19.12.2024 | 2,58 | 2,77 | 2,56 | 2,66 | 3,26% | 52.950,00 |