24,910$
-1,19%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,84 | 25,18 | 24,76 | 24,91 | -1,19% | 18.268,00 |
| 27.02.2025 | 24,96 | 25,77 | 24,85 | 25,21 | 2,69% | 45.548,00 |
| 26.02.2025 | 25,25 | 25,88 | 24,47 | 24,55 | 0,24% | 55.560,00 |
| 25.02.2025 | 24,35 | 26,04 | 23,63 | 24,49 | 8,03% | 136.016,00 |
| 24.02.2025 | 23,23 | 23,26 | 22,61 | 22,67 | -1,39% | 32.196,00 |
| 21.02.2025 | 24,33 | 24,33 | 22,97 | 22,99 | -4,84% | 23.025,00 |
| 20.02.2025 | 24,92 | 24,92 | 24,16 | 24,16 | -3,11% | 11.333,00 |
| 19.02.2025 | 24,79 | 25,27 | 24,73 | 24,94 | 0,75% | 32.068,00 |
| 18.02.2025 | 24,02 | 25,42 | 23,97 | 24,75 | 1,89% | 23.635,00 |
| 14.02.2025 | 25,27 | 25,34 | 24,13 | 24,29 | -4,48% | 31.394,00 |
| 13.02.2025 | 25,88 | 25,88 | 25,37 | 25,43 | -1,09% | 10.860,00 |
| 12.02.2025 | 26,00 | 26,32 | 25,61 | 25,71 | -2,28% | 13.846,00 |
| 11.02.2025 | 27,07 | 27,35 | 26,21 | 26,31 | -3,13% | 25.882,00 |
| 10.02.2025 | 27,76 | 27,85 | 27,12 | 27,16 | -1,09% | 13.837,00 |
| 07.02.2025 | 28,55 | 28,59 | 27,18 | 27,46 | -3,68% | 22.184,00 |
| 06.02.2025 | 28,89 | 28,96 | 28,48 | 28,51 | -0,31% | 12.079,00 |
| 05.02.2025 | 28,45 | 28,74 | 28,26 | 28,60 | 1,56% | 19.291,00 |
| 04.02.2025 | 28,12 | 28,54 | 27,81 | 28,16 | -0,25% | 22.710,00 |
| 03.02.2025 | 27,39 | 28,99 | 27,39 | 28,23 | -0,28% | 34.423,00 |
| 31.01.2025 | 28,95 | 29,20 | 28,17 | 28,31 | -2,28% | 25.839,00 |
| 30.01.2025 | 29,40 | 29,52 | 28,71 | 28,97 | -0,03% | 22.183,00 |
| 29.01.2025 | 28,30 | 29,30 | 27,91 | 28,98 | 2,29% | 30.249,00 |
| 28.01.2025 | 28,38 | 28,40 | 27,87 | 28,33 | -0,28% | 21.862,00 |
| 27.01.2025 | 28,85 | 29,20 | 28,38 | 28,41 | -4,05% | 21.321,00 |
| 24.01.2025 | 30,52 | 30,52 | 29,60 | 29,61 | -2,60% | 14.926,00 |
| 23.01.2025 | 29,90 | 30,53 | 29,01 | 30,40 | 2,63% | 22.528,00 |
| 22.01.2025 | 30,90 | 31,22 | 29,37 | 29,62 | -3,86% | 44.933,00 |
| 21.01.2025 | 29,89 | 31,06 | 29,89 | 30,81 | 4,05% | 66.998,00 |
| 17.01.2025 | 30,89 | 30,89 | 25,81 | 29,61 | -7,99% | 150.776,00 |
| 16.01.2025 | 31,93 | 32,21 | 31,59 | 32,18 | 1,00% | 9.626,00 |
| 15.01.2025 | 31,95 | 32,08 | 31,60 | 31,86 | 1,89% | 44.639,00 |
| 14.01.2025 | 31,13 | 31,63 | 30,86 | 31,27 | 2,09% | 16.475,00 |
| 13.01.2025 | 30,62 | 31,05 | 30,27 | 30,63 | -1,38% | 10.745,00 |
| 10.01.2025 | 30,66 | 31,37 | 30,66 | 31,06 | -2,25% | 17.312,00 |
| 08.01.2025 | 31,95 | 31,95 | 31,10 | 31,78 | -1,32% | 34.128,00 |
| 07.01.2025 | 32,85 | 33,19 | 31,54 | 32,20 | -1,84% | 16.686,00 |
| 06.01.2025 | 32,65 | 33,38 | 32,58 | 32,81 | 3,71% | 30.612,00 |
| 03.01.2025 | 31,64 | 32,26 | 31,17 | 31,63 | 0,67% | 42.829,00 |
| 02.01.2025 | 30,40 | 31,49 | 30,20 | 31,42 | 3,83% | 44.539,00 |
| 31.12.2024 | 30,41 | 30,56 | 30,12 | 30,26 | -0,82% | 105.960,00 |
| 30.12.2024 | 29,20 | 31,14 | 28,90 | 30,51 | 3,78% | 50.872,00 |
| 27.12.2024 | 29,61 | 29,61 | 28,75 | 29,40 | -0,57% | 22.142,00 |
| 26.12.2024 | 29,40 | 29,68 | 29,00 | 29,57 | 0,89% | 18.270,00 |
| 24.12.2024 | 29,03 | 29,31 | 28,56 | 29,31 | 1,84% | 12.426,00 |
| 23.12.2024 | 29,29 | 29,29 | 28,23 | 28,78 | -2,47% | 23.741,00 |
| 20.12.2024 | 29,14 | 30,11 | 29,14 | 29,51 | -0,07% | 42.647,00 |
| 19.12.2024 | 29,73 | 29,95 | 28,86 | 29,53 | 1,27% | 50.789,00 |
| 18.12.2024 | 31,25 | 31,44 | 29,16 | 29,16 | -6,60% | 38.501,00 |
| 17.12.2024 | 31,55 | 31,56 | 31,00 | 31,22 | -1,85% | 40.327,00 |
| 16.12.2024 | 31,81 | 32,58 | 31,72 | 31,81 | -1,00% | 31.088,00 |
| 13.12.2024 | 32,42 | 32,51 | 31,93 | 32,13 | -1,92% | 33.712,00 |
| 12.12.2024 | 34,71 | 34,71 | 32,76 | 32,76 | -5,04% | 40.551,00 |
| 11.12.2024 | 33,70 | 35,11 | 33,56 | 34,50 | 2,43% | 30.506,00 |
| 10.12.2024 | 32,58 | 34,28 | 32,30 | 33,68 | 2,82% | 63.668,00 |
| 09.12.2024 | 33,01 | 33,11 | 32,34 | 32,76 | -0,02% | 21.613,00 |
| 06.12.2024 | 32,80 | 32,89 | 32,37 | 32,76 | 0,34% | 43.439,00 |
| 05.12.2024 | 32,77 | 32,81 | 32,16 | 32,65 | -0,37% | 38.052,00 |
| 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 |