45,485$
-2,89%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,53 | 46,53 | 43,03 | 45,46 | -2,93% | - |
| 28.08.2025 | 46,88 | 47,37 | 46,77 | 46,84 | -0,39% | - |
| 27.08.2025 | 48,13 | 48,13 | 47,02 | 47,02 | -2,35% | - |
| 26.08.2025 | 47,51 | 48,55 | 47,51 | 48,15 | 1,11% | - |
| 25.08.2025 | 48,10 | 48,10 | 47,51 | 47,62 | -0,96% | - |
| 22.08.2025 | 46,50 | 48,12 | 46,42 | 48,09 | 3,15% | - |
| 21.08.2025 | 45,07 | 46,64 | 45,07 | 46,62 | 3,20% | - |
| 20.08.2025 | 44,73 | 45,17 | 44,06 | 45,17 | 0,89% | - |
| 19.08.2025 | 46,66 | 46,66 | 44,59 | 44,77 | -3,56% | - |
| 18.08.2025 | 44,70 | 46,43 | 44,50 | 46,42 | 4,47% | - |
| 15.08.2025 | 44,74 | 44,74 | 43,95 | 44,44 | -0,71% | - |
| 14.08.2025 | 45,75 | 45,75 | 44,75 | 44,75 | -2,84% | - |
| 13.08.2025 | 47,09 | 47,17 | 44,83 | 46,06 | -1,88% | - |
| 12.08.2025 | 44,56 | 47,51 | 44,37 | 46,95 | 5,61% | - |
| 11.08.2025 | 43,69 | 44,58 | 43,51 | 44,45 | 1,18% | - |
| 08.08.2025 | 44,08 | 44,35 | 43,07 | 43,94 | -0,08% | - |
| 07.08.2025 | 45,81 | 45,86 | 43,17 | 43,97 | -3,04% | - |
| 06.08.2025 | 45,69 | 45,69 | 44,77 | 45,35 | -0,62% | - |
| 05.08.2025 | 44,83 | 45,66 | 43,78 | 45,63 | 1,68% | - |
| 04.08.2025 | 45,40 | 45,49 | 43,55 | 44,88 | -1,25% | - |
| 01.08.2025 | 44,18 | 45,90 | 43,16 | 45,45 | 1,43% | - |
| 31.07.2025 | 43,57 | 44,81 | 42,98 | 44,81 | 2,95% | - |
| 30.07.2025 | 40,74 | 43,53 | 40,74 | 43,52 | 8,01% | - |
| 29.07.2025 | 39,26 | 40,91 | 37,92 | 40,29 | 16,23% | - |
| 28.07.2025 | 34,86 | 34,86 | 33,89 | 34,67 | 0,18% | - |
| 25.07.2025 | 33,81 | 34,74 | 33,27 | 34,60 | 2,08% | - |
| 24.07.2025 | 33,64 | 34,02 | 33,29 | 33,90 | 0,16% | - |
| 23.07.2025 | 32,25 | 33,85 | 32,21 | 33,84 | 5,33% | - |
| 22.07.2025 | 31,59 | 32,35 | 31,19 | 32,13 | 1,76% | - |
| 21.07.2025 | 32,15 | 32,15 | 31,55 | 31,58 | -1,53% | - |
| 18.07.2025 | 32,05 | 32,39 | 32,03 | 32,07 | 0,19% | - |
| 17.07.2025 | 31,59 | 32,09 | 31,00 | 32,00 | 1,20% | - |
| 16.07.2025 | 30,25 | 31,74 | 29,86 | 31,62 | 4,96% | - |
| 15.07.2025 | 30,48 | 30,68 | 30,13 | 30,13 | -0,66% | - |
| 14.07.2025 | 30,53 | 30,74 | 30,29 | 30,33 | -1,03% | - |
| 11.07.2025 | 30,56 | 30,79 | 30,45 | 30,65 | -0,46% | - |
| 10.07.2025 | 30,45 | 31,24 | 30,19 | 30,79 | -0,57% | - |
| 09.07.2025 | 29,85 | 30,98 | 29,79 | 30,97 | 4,47% | - |
| 08.07.2025 | 30,30 | 30,31 | 29,58 | 29,64 | -0,54% | - |
| 07.07.2025 | 29,77 | 30,11 | 29,71 | 29,80 | -0,75% | - |
| 03.07.2025 | 29,14 | 30,11 | 29,12 | 30,03 | 3,39% | - |
| 02.07.2025 | 28,76 | 29,05 | 28,63 | 29,04 | 0,97% | - |
| 01.07.2025 | 28,38 | 29,06 | 28,38 | 28,76 | 1,51% | - |
| 30.06.2025 | 29,71 | 29,71 | 28,20 | 28,34 | -4,55% | - |
| 27.06.2025 | 29,65 | 30,06 | 29,59 | 29,69 | -1,28% | - |
| 26.06.2025 | 29,32 | 30,08 | 29,15 | 30,07 | 2,52% | - |
| 25.06.2025 | 29,36 | 29,46 | 29,03 | 29,33 | -0,02% | - |
| 24.06.2025 | 29,14 | 29,45 | 29,02 | 29,34 | 1,94% | - |
| 23.06.2025 | 28,40 | 28,78 | 28,22 | 28,78 | 0,94% | - |
| 20.06.2025 | 29,40 | 29,42 | 28,23 | 28,51 | -2,84% | - |
| 18.06.2025 | 29,53 | 30,48 | 29,12 | 29,35 | -1,23% | - |
| 17.06.2025 | 29,08 | 29,83 | 29,02 | 29,71 | 1,52% | - |
| 16.06.2025 | 27,95 | 29,37 | 27,95 | 29,27 | 5,50% | - |
| 13.06.2025 | 27,50 | 27,90 | 26,90 | 27,74 | -0,50% | - |
| 12.06.2025 | 27,04 | 28,11 | 26,92 | 27,88 | 2,69% | - |
| 11.06.2025 | 26,76 | 27,17 | 26,66 | 27,15 | 1,79% | - |
| 10.06.2025 | 27,24 | 27,38 | 26,39 | 26,68 | -2,04% | - |
| 09.06.2025 | 26,29 | 27,31 | 26,02 | 27,23 | 3,73% | - |
| 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% | - |