26,234$
-2,34%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,97 | 27,12 | 26,22 | 26,25 | -2,27% | - |
| 05.06.2025 | 26,89 | 27,38 | 26,34 | 26,86 | 0,38% | - |
| 04.06.2025 | 27,63 | 27,81 | 26,76 | 26,76 | -3,52% | - |
| 03.06.2025 | 27,17 | 27,90 | 27,08 | 27,74 | 2,58% | - |
| 02.06.2025 | 26,92 | 27,04 | 26,31 | 27,04 | 0,24% | - |
| 30.05.2025 | 27,30 | 27,30 | 26,88 | 26,97 | -1,48% | - |
| 29.05.2025 | 28,21 | 28,21 | 27,37 | 27,38 | -2,88% | - |
| 28.05.2025 | 28,46 | 28,58 | 28,00 | 28,19 | -0,98% | - |
| 27.05.2025 | 27,29 | 28,47 | 27,29 | 28,47 | 4,00% | - |
| 23.05.2025 | 26,92 | 27,47 | 26,92 | 27,37 | -0,27% | - |
| 22.05.2025 | 27,17 | 27,52 | 26,96 | 27,45 | 0,75% | - |
| 21.05.2025 | 27,51 | 28,02 | 27,09 | 27,25 | -1,77% | - |
| 20.05.2025 | 27,30 | 27,78 | 27,14 | 27,74 | 1,84% | - |
| 19.05.2025 | 26,36 | 27,23 | 26,33 | 27,23 | 1,47% | - |
| 16.05.2025 | 26,24 | 26,98 | 26,23 | 26,84 | 2,13% | - |
| 15.05.2025 | 26,13 | 26,47 | 26,13 | 26,28 | -0,17% | - |
| 14.05.2025 | 26,30 | 26,42 | 25,66 | 26,32 | 0,09% | - |
| 13.05.2025 | 25,62 | 26,30 | 25,59 | 26,30 | 2,32% | - |
| 12.05.2025 | 25,52 | 25,96 | 25,45 | 25,70 | 2,81% | - |
| 09.05.2025 | 25,55 | 25,59 | 24,79 | 25,00 | -2,01% | - |
| 08.05.2025 | 25,50 | 25,77 | 25,18 | 25,51 | 0,70% | - |
| 07.05.2025 | 25,81 | 25,81 | 24,94 | 25,34 | -0,80% | - |
| 06.05.2025 | 25,27 | 25,89 | 25,20 | 25,54 | 0,75% | - |
| 05.05.2025 | 25,68 | 26,13 | 25,26 | 25,35 | -2,30% | - |
| 02.05.2025 | 24,59 | 26,07 | 24,59 | 25,95 | 8,53% | - |
| 30.04.2025 | 22,44 | 24,05 | 22,14 | 23,91 | 6,94% | - |
| 29.04.2025 | 20,98 | 23,02 | 20,98 | 22,36 | 16,34% | - |
| 28.04.2025 | 19,93 | 20,16 | 19,22 | 19,22 | -3,18% | - |
| 25.04.2025 | 19,27 | 19,85 | 18,93 | 19,85 | 2,26% | - |
| 24.04.2025 | 18,76 | 19,41 | 18,66 | 19,41 | 3,40% | - |
| 23.04.2025 | 19,24 | 19,81 | 18,77 | 18,77 | -0,44% | - |
| 22.04.2025 | 18,13 | 19,07 | 18,13 | 18,85 | -2,50% | - |
| 17.04.2025 | 19,77 | 19,95 | 19,08 | 19,34 | -1,82% | - |
| 16.04.2025 | 20,53 | 20,75 | 19,58 | 19,70 | -3,45% | - |
| 15.04.2025 | 20,42 | 20,75 | 20,22 | 20,40 | -0,91% | - |
| 14.04.2025 | 20,59 | 20,72 | 20,09 | 20,59 | 1,13% | - |
| 11.04.2025 | 19,89 | 20,38 | 19,49 | 20,36 | 2,32% | - |
| 10.04.2025 | 20,16 | 20,38 | 19,54 | 19,90 | -4,08% | - |
| 09.04.2025 | 19,28 | 20,95 | 18,99 | 20,74 | 8,46% | - |
| 08.04.2025 | 20,24 | 20,41 | 18,95 | 19,13 | -1,50% | - |
| 07.04.2025 | 19,20 | 20,59 | 18,94 | 19,42 | -1,74% | - |
| 04.04.2025 | 19,35 | 19,76 | 18,57 | 19,76 | -1,29% | - |
| 03.04.2025 | 20,40 | 20,41 | 19,77 | 20,02 | -6,59% | - |
| 02.04.2025 | 22,86 | 22,86 | 21,43 | 21,43 | -7,03% | - |
| 01.04.2025 | 22,75 | 23,55 | 22,73 | 23,05 | 1,13% | - |
| 31.03.2025 | 23,19 | 23,19 | 22,61 | 22,79 | -3,81% | - |
| 28.03.2025 | 24,26 | 24,51 | 23,67 | 23,70 | -3,57% | - |
| 27.03.2025 | 24,09 | 24,65 | 23,98 | 24,58 | 1,88% | - |
| 26.03.2025 | 24,17 | 24,21 | 23,67 | 24,12 | 0,02% | - |
| 25.03.2025 | 25,12 | 25,12 | 23,49 | 24,12 | -4,16% | - |
| 24.03.2025 | 24,87 | 25,18 | 24,80 | 25,17 | 3,73% | - |
| 21.03.2025 | 23,82 | 24,32 | 23,39 | 24,26 | 1,39% | - |
| 20.03.2025 | 24,13 | 24,38 | 23,87 | 23,93 | -1,26% | - |
| 19.03.2025 | 23,42 | 24,40 | 23,22 | 24,24 | 3,17% | - |
| 18.03.2025 | 24,17 | 24,17 | 23,36 | 23,49 | 0,03% | - |
| 17.03.2025 | 23,42 | 23,69 | 23,24 | 23,48 | 1,00% | - |
| 14.03.2025 | 23,51 | 23,51 | 22,94 | 23,25 | 1,50% | - |
| 13.03.2025 | 23,32 | 23,33 | 22,42 | 22,91 | -1,93% | - |
| 12.03.2025 | 23,20 | 23,81 | 23,20 | 23,36 | 1,44% | - |
| 11.03.2025 | 23,55 | 23,55 | 22,48 | 23,03 | -0,93% | - |
| 10.03.2025 | 23,91 | 23,91 | 22,83 | 23,24 | -4,04% | - |
| 07.03.2025 | 24,34 | 24,34 | 23,56 | 24,22 | -0,91% | - |
| 06.03.2025 | 24,40 | 24,75 | 24,10 | 24,45 | -1,19% | - |
| 05.03.2025 | 24,49 | 24,74 | 24,08 | 24,74 | 1,73% | - |
| 04.03.2025 | 24,08 | 24,37 | 23,75 | 24,32 | 0,28% | - |
| 03.03.2025 | 25,02 | 25,02 | 24,17 | 24,25 | -2,55% | - |
| 28.02.2025 | 25,01 | 25,14 | 24,88 | 24,89 | -1,25% | - |
| 27.02.2025 | 24,57 | 25,70 | 24,57 | 25,21 | 2,59% | - |
| 26.02.2025 | 24,59 | 25,82 | 24,54 | 24,57 | -0,07% | - |
| 25.02.2025 | 22,91 | 25,95 | 22,91 | 24,59 | 8,47% | - |
| 24.02.2025 | 23,30 | 23,30 | 22,67 | 22,67 | -1,48% | - |
| 21.02.2025 | 24,26 | 24,35 | 22,93 | 23,01 | -4,90% | - |
| 20.02.2025 | 25,02 | 25,02 | 24,19 | 24,19 | -2,96% | - |
| 19.02.2025 | 24,75 | 25,19 | 24,70 | 24,93 | 0,76% | - |
| 18.02.2025 | 24,23 | 25,42 | 24,09 | 24,74 | 2,22% | - |
| 17.02.2025 | 24,21 | 24,21 | 24,15 | 24,21 | 0,02% | - |
| 14.02.2025 | 25,77 | 25,87 | 24,19 | 24,20 | -4,82% | - |
| 13.02.2025 | 25,79 | 25,97 | 25,42 | 25,43 | -0,98% | - |
| 12.02.2025 | 25,95 | 26,28 | 25,65 | 25,68 | -2,33% | - |
| 11.02.2025 | 27,02 | 27,27 | 26,29 | 26,29 | -3,51% | - |
| 10.02.2025 | 27,65 | 27,76 | 27,19 | 27,25 | -0,75% | - |
| 07.02.2025 | 28,39 | 28,54 | 27,22 | 27,45 | -4,14% | - |
| 06.02.2025 | 28,55 | 28,93 | 28,55 | 28,64 | 0,12% | - |
| 05.02.2025 | 28,20 | 28,68 | 28,20 | 28,60 | 1,51% | - |
| 04.02.2025 | 28,09 | 28,51 | 27,86 | 28,18 | -0,27% | - |
| 03.02.2025 | 27,58 | 28,94 | 27,54 | 28,25 | -0,19% | - |
| 31.01.2025 | 28,97 | 29,13 | 28,22 | 28,31 | -2,31% | - |
| 30.01.2025 | 28,97 | 29,44 | 28,77 | 28,98 | 0,04% | - |
| 29.01.2025 | 28,27 | 29,20 | 28,12 | 28,96 | 2,30% | - |
| 28.01.2025 | 28,87 | 28,87 | 27,84 | 28,31 | -0,37% | - |
| 27.01.2025 | 28,32 | 29,17 | 28,32 | 28,42 | -4,30% | - |
| 24.01.2025 | 30,27 | 30,35 | 29,59 | 29,70 | -2,41% | - |
| 23.01.2025 | 30,08 | 30,47 | 28,99 | 30,43 | 2,69% | - |
| 22.01.2025 | 30,79 | 31,19 | 29,42 | 29,63 | -3,88% | - |
| 21.01.2025 | 29,82 | 30,94 | 29,82 | 30,83 | 4,26% | - |
| 17.01.2025 | 28,27 | 30,41 | 26,10 | 29,57 | -8,07% | - |
| 16.01.2025 | 31,80 | 32,17 | 31,69 | 32,17 | 1,13% | - |
| 15.01.2025 | 31,93 | 32,06 | 31,73 | 31,81 | 1,89% | - |
| 14.01.2025 | 31,15 | 31,54 | 31,00 | 31,22 | 1,96% | - |
| 13.01.2025 | 30,60 | 31,09 | 30,36 | 30,62 | -1,52% | - |