2,566€
-0,47%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2024 | 3,10 | 3,23 | 2,57 | 2,58 | -13,17% | 154.408,00 |
| 17.12.2024 | 3,04 | 3,05 | 2,96 | 2,97 | -2,46% | 50.900,00 |
| 16.12.2024 | 3,04 | 3,07 | 2,99 | 3,04 | 0,03% | 58.640,00 |
| 13.12.2024 | 3,17 | 3,19 | 3,00 | 3,04 | -4,07% | 78.450,00 |
| 12.12.2024 | 3,18 | 3,18 | 3,11 | 3,17 | -0,16% | 100.095,00 |
| 11.12.2024 | 3,17 | 3,18 | 3,04 | 3,18 | 0,25% | 139.835,00 |
| 10.12.2024 | 3,17 | 3,18 | 3,13 | 3,17 | 0,80% | - |
| 09.12.2024 | 3,13 | 3,16 | 3,11 | 3,14 | 0,45% | 97.800,00 |
| 06.12.2024 | 3,13 | 3,21 | 3,13 | 3,13 | -0,19% | 50.000,00 |
| 05.12.2024 | 3,16 | 3,16 | 3,11 | 3,14 | -1,32% | 19.436,00 |
| 04.12.2024 | 3,09 | 3,18 | 3,09 | 3,18 | 2,95% | 3.500,00 |
| 03.12.2024 | 3,13 | 3,15 | 3,07 | 3,09 | -1,63% | 44.314,00 |
| 02.12.2024 | 3,20 | 3,21 | 3,11 | 3,14 | -2,40% | 29.965,00 |
| 29.11.2024 | 3,16 | 3,23 | 3,16 | 3,22 | 1,74% | 28.550,00 |
| 28.11.2024 | 3,04 | 3,20 | 3,03 | 3,16 | 3,95% | 49.200,00 |
| 27.11.2024 | 2,99 | 3,07 | 2,97 | 3,04 | 1,47% | 1.170,00 |
| 26.11.2024 | 3,07 | 3,09 | 2,99 | 3,00 | -2,79% | 131.500,00 |
| 25.11.2024 | 3,02 | 3,09 | 3,01 | 3,08 | 2,32% | 76.240,00 |
| 22.11.2024 | 2,97 | 3,02 | 2,92 | 3,01 | 1,31% | 52.826,00 |
| 21.11.2024 | 2,99 | 2,99 | 2,91 | 2,97 | -0,30% | - |
| 20.11.2024 | 2,99 | 3,02 | 2,95 | 2,98 | 0,03% | 38.508,00 |
| 19.11.2024 | 3,07 | 3,10 | 2,93 | 2,98 | -2,74% | 11.196,00 |
| 18.11.2024 | 2,94 | 3,08 | 2,93 | 3,07 | 4,32% | 10.964,00 |
| 15.11.2024 | 2,98 | 2,99 | 2,90 | 2,94 | -1,54% | 40.025,00 |
| 14.11.2024 | 2,94 | 3,04 | 2,94 | 2,98 | 1,15% | 45.450,00 |
| 13.11.2024 | 3,01 | 3,03 | 2,95 | 2,95 | -1,99% | 19.350,00 |
| 12.11.2024 | 3,04 | 3,09 | 2,99 | 3,01 | -1,38% | 10.400,00 |
| 11.11.2024 | 3,00 | 3,09 | 3,00 | 3,05 | 2,01% | 44.805,00 |
| 08.11.2024 | 2,96 | 3,04 | 2,94 | 2,99 | 0,88% | 18.332,00 |
| 07.11.2024 | 2,89 | 2,98 | 2,87 | 2,97 | 2,63% | 19.150,00 |
| 06.11.2024 | 3,01 | 3,04 | 2,85 | 2,89 | -4,30% | 26.100,00 |
| 05.11.2024 | 2,96 | 3,05 | 2,96 | 3,02 | 1,92% | 45.060,00 |
| 04.11.2024 | 2,97 | 3,02 | 2,95 | 2,96 | -0,64% | 1.080,00 |
| 01.11.2024 | 2,96 | 3,03 | 2,90 | 2,98 | 0,51% | 20,00 |
| 31.10.2024 | 2,92 | 2,97 | 2,90 | 2,97 | 1,09% | 37.550,00 |
| 30.10.2024 | 3,01 | 3,02 | 2,92 | 2,94 | -2,78% | 56.000,00 |
| 29.10.2024 | 3,07 | 3,07 | 2,98 | 3,02 | 2,51% | 81.909,00 |
| 28.10.2024 | 3,01 | 3,07 | 2,88 | 2,95 | -1,37% | 92.720,00 |
| 25.10.2024 | 2,96 | 3,00 | 2,94 | 2,99 | 0,78% | 16.550,00 |
| 24.10.2024 | 3,00 | 3,02 | 2,96 | 2,96 | -1,10% | 8.800,00 |
| 23.10.2024 | 3,11 | 3,11 | 2,98 | 3,00 | -3,57% | 46.500,00 |
| 22.10.2024 | 3,08 | 3,11 | 3,03 | 3,11 | 0,78% | 460.844,00 |
| 21.10.2024 | 3,12 | 3,16 | 3,07 | 3,08 | -1,60% | 43.698,00 |
| 18.10.2024 | 3,15 | 3,17 | 3,12 | 3,13 | -0,32% | - |
| 17.10.2024 | 3,17 | 3,18 | 3,13 | 3,14 | -0,85% | 35.500,00 |
| 16.10.2024 | 3,16 | 3,18 | 3,08 | 3,17 | 0,67% | 11.032,00 |
| 15.10.2024 | 3,17 | 3,18 | 3,10 | 3,15 | -0,47% | 40.399,00 |
| 14.10.2024 | 3,07 | 3,17 | 3,06 | 3,16 | 3,16% | 3.240,00 |
| 11.10.2024 | 3,18 | 3,19 | 3,05 | 3,07 | -3,70% | 68.400,00 |
| 10.10.2024 | 3,17 | 3,19 | 3,16 | 3,19 | 0,70% | 27.830,00 |
| 09.10.2024 | 3,17 | 3,18 | 3,12 | 3,16 | -0,19% | 45.980,00 |
| 08.10.2024 | 3,07 | 3,17 | 3,07 | 3,17 | 2,79% | 28.800,00 |
| 07.10.2024 | 3,18 | 3,19 | 3,03 | 3,08 | -3,14% | 67.500,00 |
| 04.10.2024 | 3,15 | 3,19 | 3,14 | 3,18 | 1,30% | 27.814,00 |
| 03.10.2024 | 3,15 | 3,19 | 3,12 | 3,14 | -0,82% | 5.132,00 |
| 02.10.2024 | 3,21 | 3,24 | 3,12 | 3,17 | -0,94% | 73.980,00 |
| 01.10.2024 | 3,26 | 3,30 | 3,14 | 3,20 | -1,99% | 146.636,00 |
| 30.09.2024 | 3,29 | 3,32 | 3,23 | 3,26 | -0,73% | 92.063,00 |
| 27.09.2024 | 3,25 | 3,33 | 3,19 | 3,29 | 1,14% | 194.395,00 |
| 26.09.2024 | 2,90 | 3,33 | 2,89 | 3,25 | 14,76% | 130.060,00 |
| 25.09.2024 | 2,82 | 2,90 | 2,82 | 2,83 | 0,21% | 24.740,00 |
| 24.09.2024 | 2,90 | 2,93 | 2,82 | 2,83 | -2,32% | 3.260,00 |
| 23.09.2024 | 2,83 | 2,90 | 2,82 | 2,89 | 2,41% | 7.981,00 |
| 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% | - |