31,190€
4,73%
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 | 30,78 | 31,34 | 30,36 | 31,20 | 4,77% | - |
| 03.12.2024 | 30,08 | 30,64 | 29,78 | 29,78 | -2,84% | 320,00 |
| 02.12.2024 | 30,46 | 30,85 | 30,30 | 30,65 | 0,82% | - |
| 29.11.2024 | 30,27 | 30,73 | 30,15 | 30,40 | 0,16% | - |
| 28.11.2024 | 30,26 | 30,38 | 30,26 | 30,35 | 1,23% | - |
| 27.11.2024 | 30,92 | 30,97 | 29,66 | 29,98 | -3,54% | - |
| 26.11.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 3,60% | 1,00 |
| 25.11.2024 | 30,56 | 30,56 | 30,00 | 30,00 | 1,97% | 156,00 |
| 22.11.2024 | 29,36 | 29,42 | 29,36 | 29,42 | 0,17% | 391,00 |
| 21.11.2024 | 28,46 | 29,37 | 28,03 | 29,37 | 3,38% | - |
| 20.11.2024 | 28,15 | 28,64 | 28,14 | 28,41 | 1,46% | - |
| 19.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 6,34% | 330,00 |
| 18.11.2024 | 25,81 | 26,40 | 25,57 | 26,33 | 4,32% | - |
| 15.11.2024 | 24,57 | 25,37 | 24,55 | 25,24 | 3,27% | - |
| 14.11.2024 | 24,39 | 24,72 | 24,13 | 24,44 | -0,29% | - |
| 13.11.2024 | 23,59 | 24,63 | 23,53 | 24,51 | 2,34% | - |
| 12.11.2024 | 24,07 | 24,80 | 23,79 | 23,95 | -0,37% | - |
| 11.11.2024 | 23,24 | 24,04 | 23,08 | 24,04 | 4,43% | 883,00 |
| 08.11.2024 | 23,49 | 23,70 | 22,86 | 23,02 | -1,50% | - |
| 07.11.2024 | 23,30 | 23,61 | 22,83 | 23,37 | 9,21% | - |
| 06.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,43% | 65,00 |
| 05.11.2024 | 20,93 | 21,30 | 20,65 | 20,69 | -3,50% | - |
| 04.11.2024 | 21,78 | 21,78 | 21,44 | 21,44 | -4,20% | 323,00 |
| 01.11.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 1,31% | 20,00 |
| 31.10.2024 | 22,64 | 22,64 | 21,63 | 22,09 | 1,05% | - |
| 30.10.2024 | 20,14 | 21,86 | 20,14 | 21,86 | 3,11% | 155,00 |
| 29.10.2024 | 23,14 | 23,14 | 21,20 | 21,20 | -15,27% | 45,00 |
| 28.10.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 1,38% | 100,00 |
| 25.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 1,65% | 50,00 |
| 24.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -1,06% | 1,00 |
| 23.10.2024 | 24,50 | 24,54 | 24,50 | 24,54 | -0,49% | 103,00 |
| 22.10.2024 | 24,74 | 25,01 | 24,37 | 24,66 | -0,08% | - |
| 21.10.2024 | 24,42 | 24,68 | 24,42 | 24,68 | 1,23% | 252,00 |
| 18.10.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,65% | 163,00 |
| 17.10.2024 | 24,16 | 24,54 | 24,16 | 24,54 | 0,16% | 58,00 |
| 16.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | 260,00 |
| 15.10.2024 | 24,85 | 24,86 | 24,42 | 24,55 | -1,68% | - |
| 14.10.2024 | 24,95 | 25,01 | 24,50 | 24,97 | -1,19% | - |
| 11.10.2024 | 25,04 | 25,51 | 24,94 | 25,27 | -0,16% | - |
| 10.10.2024 | 25,43 | 25,49 | 24,94 | 25,31 | -0,24% | - |
| 09.10.2024 | 24,92 | 25,44 | 24,84 | 25,37 | 2,05% | - |
| 08.10.2024 | 24,90 | 25,12 | 24,74 | 24,86 | 0,40% | - |
| 07.10.2024 | 24,92 | 24,92 | 24,74 | 24,76 | 0,53% | 1.145,00 |
| 04.10.2024 | 23,95 | 24,81 | 23,95 | 24,63 | -1,00% | - |
| 03.10.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,96% | 10,00 |
| 02.10.2024 | 24,94 | 25,31 | 24,78 | 25,12 | 0,08% | - |
| 01.10.2024 | 25,64 | 25,74 | 25,10 | 25,10 | -1,95% | 231,00 |
| 30.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 100,00 |
| 27.09.2024 | 25,32 | 25,70 | 25,32 | 25,70 | 0,63% | 103,00 |
| 26.09.2024 | 25,53 | 25,69 | 25,40 | 25,54 | 0,20% | - |
| 25.09.2024 | 25,00 | 25,62 | 24,96 | 25,49 | 0,51% | - |
| 24.09.2024 | 24,93 | 25,36 | 24,84 | 25,36 | 0,24% | - |
| 23.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,48% | 100,00 |
| 20.09.2024 | 25,93 | 26,14 | 25,55 | 25,68 | 0,20% | - |
| 19.09.2024 | 25,38 | 25,90 | 25,35 | 25,63 | 2,60% | - |
| 18.09.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -2,95% | 20,00 |
| 17.09.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 1,74% | 15,00 |
| 16.09.2024 | 24,94 | 25,30 | 24,74 | 25,30 | 0,12% | 511,00 |
| 13.09.2024 | 24,80 | 25,39 | 24,80 | 25,27 | 3,40% | - |
| 12.09.2024 | 23,85 | 24,56 | 23,43 | 24,44 | 3,87% | - |
| 11.09.2024 | 23,35 | 23,78 | 23,28 | 23,53 | 0,13% | - |
| 10.09.2024 | 23,42 | 23,56 | 23,42 | 23,50 | 0,99% | 338,00 |
| 09.09.2024 | 22,47 | 23,38 | 22,40 | 23,27 | 2,78% | - |
| 06.09.2024 | 22,64 | 23,50 | 22,64 | 22,64 | -2,50% | 210,00 |
| 05.09.2024 | 23,60 | 24,29 | 23,15 | 23,22 | -4,21% | - |
| 04.09.2024 | 25,20 | 25,20 | 24,24 | 24,24 | -3,04% | 78,00 |
| 03.09.2024 | 25,92 | 26,45 | 24,58 | 25,00 | -1,65% | - |
| 02.09.2024 | 26,44 | 26,44 | 25,42 | 25,42 | -2,98% | 900,00 |
| 30.08.2024 | 25,59 | 26,23 | 25,59 | 26,20 | 2,50% | - |
| 29.08.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 1,79% | 52,00 |
| 28.08.2024 | 25,22 | 25,59 | 25,06 | 25,11 | -1,57% | - |
| 27.08.2024 | 25,57 | 25,62 | 25,11 | 25,51 | 0,51% | - |
| 26.08.2024 | 25,92 | 25,92 | 25,38 | 25,38 | -1,59% | 201,00 |
| 23.08.2024 | 24,75 | 25,79 | 24,75 | 25,79 | 3,00% | - |
| 22.08.2024 | 25,06 | 25,06 | 25,04 | 25,04 | 2,45% | 148,00 |
| 21.08.2024 | 24,52 | 24,74 | 24,36 | 24,44 | -0,24% | - |
| 20.08.2024 | 25,16 | 25,16 | 24,50 | 24,50 | -2,00% | 41,00 |
| 19.08.2024 | 24,98 | 25,27 | 24,60 | 25,00 | -1,54% | - |
| 16.08.2024 | 25,74 | 25,97 | 25,31 | 25,39 | 0,32% | - |
| 15.08.2024 | 24,63 | 25,46 | 24,57 | 25,31 | 4,50% | - |
| 14.08.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -4,50% | 50,00 |
| 13.08.2024 | 25,45 | 25,62 | 25,18 | 25,36 | 0,88% | - |
| 12.08.2024 | 25,16 | 25,16 | 25,14 | 25,14 | -0,67% | 400,00 |
| 09.08.2024 | 25,46 | 25,59 | 25,03 | 25,31 | -0,63% | - |
| 08.08.2024 | 25,18 | 25,55 | 25,02 | 25,47 | 0,59% | - |
| 07.08.2024 | 25,40 | 25,40 | 25,32 | 25,32 | 3,01% | 85,00 |
| 06.08.2024 | 24,29 | 24,84 | 24,04 | 24,58 | 2,29% | - |
| 05.08.2024 | 24,30 | 24,65 | 23,03 | 24,03 | -3,88% | - |
| 02.08.2024 | 24,82 | 25,00 | 24,82 | 25,00 | -4,36% | 825,00 |
| 01.08.2024 | 27,34 | 27,34 | 26,14 | 26,14 | -1,66% | 103,00 |
| 31.07.2024 | 26,36 | 26,58 | 26,36 | 26,58 | 3,83% | 104,00 |
| 30.07.2024 | 27,34 | 27,34 | 25,60 | 25,60 | -11,36% | 1.840,00 |
| 29.07.2024 | 28,38 | 28,88 | 28,38 | 28,88 | 3,74% | 300,00 |
| 26.07.2024 | 27,84 | 28,03 | 27,47 | 27,84 | -1,28% | - |
| 25.07.2024 | 27,86 | 28,20 | 27,86 | 28,20 | 2,03% | 150,00 |
| 24.07.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -2,68% | 3,00 |
| 23.07.2024 | 28,24 | 28,70 | 28,24 | 28,40 | 0,85% | 1.207,00 |
| 22.07.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 4,76% | 745,00 |
| 19.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 1,43% | 50,00 |
| 18.07.2024 | 27,08 | 27,62 | 26,36 | 26,50 | -2,72% | - |