2,806€
-0,57%
Echtzeit-Aktienkurs CECONOMY AG INH O.N.
Bid:
Ask:
Aktienkurse zur CECONOMY AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 2,83 | 2,86 | 2,79 | 2,83 | -0,21% | 10.894,00 |
| 19.09.2024 | 2,83 | 2,90 | 2,82 | 2,83 | 0,50% | 55.920,00 |
| 18.09.2024 | 2,72 | 2,83 | 2,70 | 2,82 | 3,80% | 15.472,00 |
| 17.09.2024 | 2,72 | 2,79 | 2,70 | 2,71 | -0,37% | - |
| 16.09.2024 | 2,72 | 2,75 | 2,67 | 2,72 | 0,15% | - |
| 13.09.2024 | 2,61 | 2,76 | 2,60 | 2,72 | 4,25% | 74.533,00 |
| 12.09.2024 | 2,66 | 2,73 | 2,60 | 2,61 | -1,81% | 1.950,00 |
| 11.09.2024 | 2,65 | 2,71 | 2,60 | 2,66 | -0,11% | 50.150,00 |
| 10.09.2024 | 2,56 | 2,66 | 2,56 | 2,66 | 3,74% | 10.400,00 |
| 09.09.2024 | 2,55 | 2,62 | 2,55 | 2,56 | 0,39% | - |
| 06.09.2024 | 2,59 | 2,62 | 2,55 | 2,55 | -1,66% | 21.000,00 |
| 05.09.2024 | 2,62 | 2,65 | 2,57 | 2,60 | -0,61% | 11.100,00 |
| 04.09.2024 | 2,56 | 2,65 | 2,53 | 2,61 | 0,62% | 33.300,00 |
| 03.09.2024 | 2,62 | 2,64 | 2,53 | 2,60 | -1,25% | - |
| 02.09.2024 | 2,67 | 2,67 | 2,59 | 2,63 | -0,98% | 84.000,00 |
| 30.08.2024 | 2,68 | 2,72 | 2,65 | 2,66 | -0,60% | - |
| 29.08.2024 | 2,67 | 2,73 | 2,66 | 2,67 | -0,15% | - |
| 28.08.2024 | 2,74 | 2,75 | 2,67 | 2,68 | -2,23% | 15.750,00 |
| 27.08.2024 | 2,78 | 2,79 | 2,70 | 2,74 | -1,55% | 500,00 |
| 26.08.2024 | 2,83 | 2,85 | 2,77 | 2,78 | -2,04% | 10.200,00 |
| 23.08.2024 | 2,78 | 2,86 | 2,78 | 2,84 | 2,12% | 23.025,00 |
| 22.08.2024 | 2,86 | 2,90 | 2,75 | 2,78 | -2,49% | 41.500,00 |
| 21.08.2024 | 2,83 | 2,88 | 2,79 | 2,85 | 0,78% | 35.750,00 |
| 20.08.2024 | 2,88 | 2,90 | 2,82 | 2,83 | -1,36% | 25.300,00 |
| 19.08.2024 | 2,88 | 2,92 | 2,86 | 2,87 | -0,45% | 37.348,00 |
| 16.08.2024 | 2,82 | 2,96 | 2,82 | 2,88 | 2,35% | 11.190,00 |
| 15.08.2024 | 2,55 | 2,83 | 2,46 | 2,81 | 10,61% | 72.300,00 |
| 14.08.2024 | 2,73 | 2,73 | 2,50 | 2,54 | -6,19% | 44.900,00 |
| 13.08.2024 | 2,75 | 2,75 | 2,68 | 2,71 | -1,02% | 14.100,00 |
| 12.08.2024 | 2,78 | 2,78 | 2,71 | 2,74 | -1,47% | 20.398,00 |
| 09.08.2024 | 2,75 | 2,81 | 2,73 | 2,78 | 1,02% | - |
| 08.08.2024 | 2,67 | 2,79 | 2,65 | 2,75 | 3,38% | 696,00 |
| 07.08.2024 | 2,72 | 2,73 | 2,65 | 2,66 | -1,26% | 864,00 |
| 06.08.2024 | 2,71 | 2,74 | 2,65 | 2,70 | 0,75% | - |
| 05.08.2024 | 2,58 | 2,69 | 2,51 | 2,68 | 0,83% | 111.359,00 |
| 02.08.2024 | 2,69 | 2,72 | 2,63 | 2,66 | -1,88% | 54.420,00 |
| 01.08.2024 | 2,81 | 2,82 | 2,68 | 2,71 | -2,94% | 44.720,00 |
| 31.07.2024 | 2,82 | 2,82 | 2,78 | 2,79 | -0,39% | - |
| 30.07.2024 | 2,78 | 2,82 | 2,78 | 2,80 | 0,32% | 18.600,00 |
| 29.07.2024 | 2,85 | 2,89 | 2,74 | 2,79 | -1,59% | 5.832,00 |
| 26.07.2024 | 2,78 | 2,84 | 2,76 | 2,84 | 0,96% | - |
| 25.07.2024 | 2,79 | 2,84 | 2,73 | 2,81 | 0,21% | 16.240,00 |
| 24.07.2024 | 2,75 | 2,86 | 2,75 | 2,80 | 1,23% | 54.260,00 |
| 23.07.2024 | 2,73 | 2,80 | 2,72 | 2,77 | 1,76% | 31.130,00 |
| 22.07.2024 | 2,71 | 2,74 | 2,63 | 2,72 | 0,89% | 12.500,00 |
| 19.07.2024 | 2,76 | 2,77 | 2,67 | 2,70 | -2,46% | 62.300,00 |
| 18.07.2024 | 2,80 | 2,82 | 2,76 | 2,76 | -1,57% | 175.500,00 |
| 17.07.2024 | 2,96 | 3,04 | 2,78 | 2,81 | -4,65% | 11.140,00 |
| 16.07.2024 | 2,87 | 2,98 | 2,84 | 2,95 | 2,86% | 60.905,00 |
| 15.07.2024 | 2,96 | 2,96 | 2,85 | 2,86 | -1,78% | 30.250,00 |
| 12.07.2024 | 2,97 | 2,99 | 2,92 | 2,92 | -1,32% | 74.200,00 |
| 11.07.2024 | 2,89 | 2,98 | 2,87 | 2,95 | 2,64% | 3.600,00 |
| 10.07.2024 | 2,80 | 2,90 | 2,79 | 2,88 | 3,04% | 31.134,00 |
| 09.07.2024 | 2,84 | 2,85 | 2,77 | 2,79 | -1,83% | 1.300,00 |
| 08.07.2024 | 2,86 | 2,89 | 2,83 | 2,85 | -0,77% | 10.500,00 |
| 05.07.2024 | 2,86 | 2,95 | 2,85 | 2,87 | 0,31% | 23.305,00 |
| 04.07.2024 | 2,99 | 2,99 | 2,80 | 2,86 | -4,09% | 27.200,00 |
| 03.07.2024 | 2,97 | 3,01 | 2,94 | 2,98 | 0,95% | 14.000,00 |
| 02.07.2024 | 2,99 | 3,01 | 2,93 | 2,95 | -1,14% | - |
| 01.07.2024 | 2,98 | 3,06 | 2,97 | 2,99 | 1,74% | 20.500,00 |
| 28.06.2024 | 3,10 | 3,10 | 2,93 | 2,94 | -5,05% | 83.088,00 |
| 27.06.2024 | 3,09 | 3,16 | 3,07 | 3,09 | 0,10% | - |
| 26.06.2024 | 3,10 | 3,13 | 3,06 | 3,09 | 0,26% | 29.875,00 |
| 25.06.2024 | 3,18 | 3,24 | 3,07 | 3,08 | -3,39% | 9.000,00 |
| 24.06.2024 | 3,15 | 3,22 | 3,13 | 3,19 | 0,79% | 17.830,00 |
| 21.06.2024 | 3,23 | 3,24 | 3,13 | 3,16 | -1,92% | 62.200,00 |
| 20.06.2024 | 3,09 | 3,25 | 3,07 | 3,23 | 4,27% | 12.440,00 |
| 19.06.2024 | 3,32 | 3,33 | 3,09 | 3,09 | -6,89% | 24.680,00 |
| 18.06.2024 | 3,25 | 3,34 | 3,24 | 3,32 | 2,82% | 10.360,00 |
| 17.06.2024 | 3,16 | 3,25 | 3,15 | 3,23 | 2,83% | 41.910,00 |
| 14.06.2024 | 3,31 | 3,31 | 3,14 | 3,14 | -4,79% | 23.248,00 |
| 13.06.2024 | 3,35 | 3,37 | 3,26 | 3,30 | -2,11% | 4.472,00 |
| 12.06.2024 | 3,33 | 3,39 | 3,32 | 3,37 | 1,66% | 81.350,00 |
| 11.06.2024 | 3,17 | 3,35 | 3,16 | 3,32 | 4,61% | 88.470,00 |
| 10.06.2024 | 3,18 | 3,19 | 3,08 | 3,17 | -0,75% | 67.100,00 |
| 07.06.2024 | 3,24 | 3,25 | 3,16 | 3,19 | -1,11% | 158.871,00 |
| 06.06.2024 | 3,24 | 3,31 | 3,22 | 3,23 | 0,00% | 31.300,00 |
| 05.06.2024 | 3,23 | 3,26 | 3,19 | 3,23 | -0,74% | 66.680,00 |
| 04.06.2024 | 3,20 | 3,27 | 3,17 | 3,25 | 2,20% | 32.718,00 |
| 03.06.2024 | 3,14 | 3,23 | 3,10 | 3,18 | 3,68% | 3.180,00 |
| 31.05.2024 | 3,05 | 3,12 | 3,02 | 3,07 | 0,59% | 45.260,00 |
| 30.05.2024 | 3,00 | 3,08 | 2,95 | 3,05 | 0,73% | 89.988,00 |
| 29.05.2024 | 3,12 | 3,15 | 3,01 | 3,03 | -3,78% | 54.621,00 |
| 28.05.2024 | 3,07 | 3,19 | 3,07 | 3,15 | 2,61% | 110.040,00 |
| 27.05.2024 | 2,98 | 3,09 | 2,98 | 3,07 | 3,02% | 29.110,00 |
| 24.05.2024 | 2,99 | 3,01 | 2,95 | 2,98 | 0,07% | 53.500,00 |
| 23.05.2024 | 3,00 | 3,04 | 2,96 | 2,98 | -0,33% | - |
| 22.05.2024 | 2,98 | 3,04 | 2,90 | 2,99 | -0,03% | 146.261,00 |
| 21.05.2024 | 2,98 | 3,02 | 2,91 | 2,99 | -0,47% | 38.823,00 |
| 20.05.2024 | 2,85 | 3,09 | 2,83 | 3,00 | 5,37% | 55.440,00 |
| 17.05.2024 | 2,72 | 2,89 | 2,58 | 2,85 | 6,58% | 77.616,00 |
| 16.05.2024 | 2,62 | 2,85 | 2,57 | 2,67 | 2,81% | 41.521,00 |
| 15.05.2024 | 2,48 | 2,64 | 2,41 | 2,60 | 5,01% | 43.900,00 |
| 14.05.2024 | 2,36 | 2,52 | 2,34 | 2,48 | 4,69% | 61.677,00 |
| 13.05.2024 | 2,38 | 2,44 | 2,24 | 2,37 | 6,24% | 90.780,00 |
| 10.05.2024 | 2,13 | 2,26 | 2,13 | 2,23 | 4,75% | 170.300,00 |
| 09.05.2024 | 2,13 | 2,14 | 2,08 | 2,13 | -0,28% | 41.400,00 |
| 08.05.2024 | 2,13 | 2,18 | 2,12 | 2,13 | 0,05% | 155.400,00 |
| 07.05.2024 | 2,16 | 2,21 | 2,13 | 2,13 | -1,39% | 96.700,00 |
| 06.05.2024 | 2,18 | 2,18 | 2,14 | 2,16 | -0,92% | 15.984,00 |