32,770$
1,64%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,04 | 32,95 | 31,98 | 32,77 | 1,64% | 65.043,00 |
| 03.12.2024 | 31,67 | 32,28 | 31,48 | 32,24 | 0,80% | 40.210,00 |
| 02.12.2024 | 31,26 | 32,76 | 31,26 | 31,99 | -0,22% | 21.413,00 |
| 29.11.2024 | 32,14 | 32,48 | 31,82 | 32,06 | 0,49% | 22.469,00 |
| 27.11.2024 | 32,50 | 32,72 | 31,26 | 31,90 | -1,66% | 39.710,00 |
| 26.11.2024 | 32,25 | 32,85 | 32,18 | 32,44 | -1,61% | 41.484,00 |
| 25.11.2024 | 31,49 | 33,49 | 31,49 | 32,97 | 5,20% | 37.110,00 |
| 22.11.2024 | 30,15 | 31,37 | 30,03 | 31,34 | 3,67% | 30.056,00 |
| 21.11.2024 | 30,04 | 30,86 | 29,62 | 30,23 | 0,77% | 41.165,00 |
| 20.11.2024 | 29,92 | 30,24 | 29,50 | 30,00 | 1,01% | 82.202,00 |
| 19.11.2024 | 27,95 | 29,92 | 27,88 | 29,70 | 4,60% | 102.104,00 |
| 18.11.2024 | 27,35 | 28,47 | 27,15 | 28,40 | 4,20% | 51.220,00 |
| 15.11.2024 | 25,99 | 27,36 | 25,99 | 27,25 | 4,33% | 52.194,00 |
| 14.11.2024 | 25,71 | 26,20 | 25,50 | 26,12 | 1,44% | 65.499,00 |
| 13.11.2024 | 25,82 | 26,18 | 25,71 | 25,75 | 2,53% | 67.531,00 |
| 12.11.2024 | 25,67 | 26,27 | 24,97 | 25,12 | -1,97% | 42.310,00 |
| 11.11.2024 | 25,25 | 25,92 | 24,79 | 25,62 | 2,36% | 27.807,00 |
| 08.11.2024 | 25,32 | 25,32 | 24,58 | 25,03 | -1,12% | 40.159,00 |
| 07.11.2024 | 24,86 | 25,63 | 24,70 | 25,31 | 1,13% | 44.980,00 |
| 06.11.2024 | 24,05 | 25,31 | 24,05 | 25,03 | 9,99% | 43.502,00 |
| 05.11.2024 | 22,82 | 23,05 | 22,46 | 22,76 | -0,11% | 42.330,00 |
| 04.11.2024 | 23,16 | 24,08 | 22,70 | 22,78 | -2,82% | 62.798,00 |
| 01.11.2024 | 23,75 | 24,66 | 23,13 | 23,44 | -1,47% | 33.571,00 |
| 31.10.2024 | 24,05 | 24,20 | 23,57 | 23,79 | -3,33% | 80.347,00 |
| 30.10.2024 | 22,01 | 24,82 | 22,01 | 24,61 | 9,09% | 101.309,00 |
| 29.10.2024 | 24,00 | 24,00 | 21,69 | 22,56 | -14,32% | 188.394,00 |
| 28.10.2024 | 27,30 | 27,36 | 26,10 | 26,33 | -1,79% | 19.287,00 |
| 25.10.2024 | 26,94 | 27,18 | 26,60 | 26,81 | 1,28% | 75.931,00 |
| 24.10.2024 | 26,81 | 27,24 | 26,45 | 26,47 | -0,30% | 37.162,00 |
| 23.10.2024 | 26,27 | 26,75 | 26,20 | 26,55 | 1,03% | 20.531,00 |
| 22.10.2024 | 26,45 | 26,90 | 26,28 | 26,28 | -2,16% | 26.765,00 |
| 21.10.2024 | 26,94 | 27,12 | 26,62 | 26,86 | 0,04% | 26.130,00 |
| 18.10.2024 | 27,30 | 27,30 | 26,48 | 26,85 | -2,13% | 20.927,00 |
| 17.10.2024 | 26,79 | 27,71 | 26,65 | 27,44 | 3,29% | 23.567,00 |
| 16.10.2024 | 26,65 | 26,77 | 26,33 | 26,56 | 1,18% | 39.614,00 |
| 15.10.2024 | 27,13 | 27,13 | 26,18 | 26,25 | -2,85% | 44.887,00 |
| 14.10.2024 | 27,26 | 27,44 | 26,75 | 27,02 | -0,88% | 22.680,00 |
| 11.10.2024 | 27,56 | 27,92 | 27,23 | 27,26 | -0,55% | 40.631,00 |
| 10.10.2024 | 27,51 | 27,82 | 27,30 | 27,41 | -1,58% | 39.157,00 |
| 09.10.2024 | 27,34 | 27,92 | 27,34 | 27,85 | 1,75% | 32.946,00 |
| 08.10.2024 | 27,53 | 27,53 | 27,14 | 27,37 | -0,11% | 42.186,00 |
| 07.10.2024 | 27,13 | 27,40 | 26,96 | 27,40 | -1,01% | 45.563,00 |
| 04.10.2024 | 26,99 | 27,69 | 26,57 | 27,68 | 4,69% | 31.047,00 |
| 03.10.2024 | 26,96 | 26,96 | 26,34 | 26,44 | -2,76% | 17.322,00 |
| 02.10.2024 | 27,60 | 27,95 | 27,13 | 27,19 | -1,81% | 30.032,00 |
| 01.10.2024 | 28,03 | 28,03 | 27,47 | 27,69 | -1,88% | 33.634,00 |
| 30.09.2024 | 28,90 | 28,91 | 27,79 | 28,22 | -2,86% | 24.791,00 |
| 27.09.2024 | 28,81 | 29,33 | 28,68 | 29,05 | 1,50% | 39.190,00 |
| 26.09.2024 | 28,50 | 28,82 | 28,33 | 28,62 | 0,92% | 28.531,00 |
| 25.09.2024 | 28,30 | 28,73 | 27,95 | 28,36 | 1,21% | 30.697,00 |
| 24.09.2024 | 28,27 | 28,32 | 27,88 | 28,02 | 1,26% | 24.490,00 |
| 23.09.2024 | 28,39 | 28,39 | 27,31 | 27,67 | -2,57% | 30.178,00 |
| 20.09.2024 | 28,71 | 29,10 | 28,21 | 28,40 | -2,07% | 47.359,00 |
| 19.09.2024 | 28,61 | 29,13 | 28,20 | 29,00 | 3,65% | 40.092,00 |
| 18.09.2024 | 28,19 | 28,84 | 27,88 | 27,98 | -0,39% | 24.743,00 |
| 17.09.2024 | 28,78 | 28,78 | 28,09 | 28,09 | -1,66% | 42.981,00 |
| 16.09.2024 | 28,43 | 28,58 | 27,87 | 28,56 | 1,87% | 47.231,00 |
| 13.09.2024 | 27,94 | 28,25 | 27,63 | 28,04 | 2,04% | 36.034,00 |
| 12.09.2024 | 26,17 | 27,61 | 25,98 | 27,48 | 4,69% | 33.522,00 |
| 11.09.2024 | 25,90 | 26,58 | 25,64 | 26,25 | 1,35% | 47.297,00 |
| 10.09.2024 | 25,93 | 26,04 | 25,73 | 25,90 | -0,25% | 38.264,00 |
| 09.09.2024 | 25,03 | 26,04 | 25,02 | 25,96 | 4,74% | 68.790,00 |
| 06.09.2024 | 25,52 | 25,83 | 24,74 | 24,79 | -2,09% | 30.293,00 |
| 05.09.2024 | 27,20 | 27,20 | 25,26 | 25,32 | -3,36% | 38.295,00 |
| 04.09.2024 | 27,24 | 27,24 | 26,10 | 26,20 | -4,97% | 33.763,00 |
| 03.09.2024 | 28,72 | 28,72 | 27,25 | 27,57 | -4,60% | 51.518,00 |
| 30.08.2024 | 28,55 | 28,99 | 28,53 | 28,90 | 1,98% | 25.497,00 |
| 29.08.2024 | 28,09 | 28,78 | 27,84 | 28,34 | 1,45% | 20.561,00 |
| 28.08.2024 | 28,20 | 28,39 | 27,77 | 27,94 | -0,59% | 33.003,00 |
| 27.08.2024 | 27,83 | 28,68 | 27,83 | 28,10 | -1,58% | 23.018,00 |
| 26.08.2024 | 28,91 | 28,98 | 28,22 | 28,55 | -0,45% | 27.069,00 |
| 23.08.2024 | 28,13 | 29,08 | 28,13 | 28,68 | 4,33% | 21.210,00 |
| 22.08.2024 | 27,55 | 28,00 | 27,18 | 27,49 | -0,07% | 79.288,00 |
| 21.08.2024 | 27,21 | 27,76 | 27,12 | 27,51 | 1,18% | 20.309,00 |
| 20.08.2024 | 27,30 | 27,40 | 26,98 | 27,19 | -1,16% | 6.961,00 |
| 19.08.2024 | 27,44 | 27,84 | 27,41 | 27,51 | -0,47% | 19.626,00 |
| 16.08.2024 | 28,02 | 28,36 | 27,55 | 27,64 | -1,99% | 21.597,00 |
| 15.08.2024 | 27,80 | 28,35 | 27,35 | 28,20 | 4,25% | 38.440,00 |
| 14.08.2024 | 26,97 | 27,15 | 26,49 | 27,05 | 0,11% | 25.096,00 |
| 13.08.2024 | 27,93 | 28,04 | 26,25 | 27,02 | -2,81% | 73.618,00 |
| 12.08.2024 | 27,85 | 28,01 | 27,44 | 27,80 | 0,18% | 32.142,00 |
| 09.08.2024 | 27,52 | 27,84 | 27,48 | 27,75 | -0,11% | 28.680,00 |
| 08.08.2024 | 27,61 | 27,87 | 27,38 | 27,78 | 1,09% | 20.161,00 |
| 07.08.2024 | 27,45 | 27,77 | 26,93 | 27,48 | 0,99% | 71.448,00 |
| 06.08.2024 | 26,40 | 27,58 | 26,12 | 27,21 | 3,38% | 51.649,00 |
| 05.08.2024 | 26,20 | 26,65 | 25,10 | 26,32 | -4,84% | 35.137,00 |
| 02.08.2024 | 27,77 | 27,88 | 27,32 | 27,66 | -3,08% | 52.907,00 |
| 01.08.2024 | 29,47 | 29,47 | 28,12 | 28,54 | -2,23% | 55.589,00 |
| 31.07.2024 | 29,23 | 29,43 | 27,97 | 29,19 | 3,81% | 82.650,00 |
| 30.07.2024 | 29,31 | 30,46 | 27,54 | 28,12 | -6,31% | 152.865,00 |
| 29.07.2024 | 30,25 | 30,57 | 29,50 | 30,02 | -0,71% | 30.853,00 |
| 26.07.2024 | 30,36 | 30,44 | 29,92 | 30,23 | 0,75% | 44.412,00 |
| 25.07.2024 | 30,05 | 30,47 | 29,52 | 30,01 | 0,35% | 51.427,00 |
| 24.07.2024 | 30,17 | 30,43 | 29,75 | 29,90 | -1,03% | 43.369,00 |
| 23.07.2024 | 30,48 | 30,81 | 30,21 | 30,21 | -0,20% | 34.836,00 |
| 22.07.2024 | 29,25 | 30,54 | 29,14 | 30,27 | 4,02% | 24.321,00 |
| 19.07.2024 | 28,93 | 29,21 | 28,92 | 29,10 | 0,07% | 50.856,00 |
| 18.07.2024 | 29,43 | 29,48 | 28,69 | 29,08 | -1,72% | 46.263,00 |
| 17.07.2024 | 30,80 | 30,80 | 29,53 | 29,59 | -4,33% | 59.992,00 |
| 16.07.2024 | 29,80 | 31,33 | 29,80 | 30,93 | 4,51% | 55.879,00 |