50,700€
7,44%
Echtzeit-Aktienkurs CECO ENVIRONMTL DL-,01
Bid:
Ask:
Aktienkurse zur CECO ENVIRONMTL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,50 | 51,11 | 46,65 | 50,56 | 7,14% | - |
| 11.11.2026 | 46,49 | 49,16 | 45,83 | 47,19 | -0,60% | - |
| 10.11.2026 | 46,66 | 48,07 | 44,73 | 47,48 | -1,11% | - |
| 09.11.2026 | 39,26 | 56,59 | 39,26 | 48,01 | 29,06% | - |
| 06.11.2026 | 38,12 | 38,12 | 34,46 | 37,20 | 4,76% | - |
| 05.11.2026 | 43,51 | 44,00 | 34,49 | 35,51 | -9,84% | - |
| 04.11.2026 | 43,75 | 47,04 | 37,66 | 39,39 | -13,16% | - |
| 03.11.2026 | 43,50 | 46,25 | 43,48 | 45,36 | -2,26% | - |
| 02.11.2026 | 45,41 | 47,56 | 45,32 | 46,41 | -0,91% | - |
| 30.10.2026 | 48,88 | 50,78 | 45,83 | 46,83 | -8,32% | - |
| 29.10.2026 | 49,42 | 51,62 | 48,72 | 51,08 | 2,83% | - |
| 28.10.2026 | 45,35 | 50,74 | 44,09 | 49,68 | 8,75% | - |
| 27.10.2026 | 42,82 | 45,75 | 42,49 | 45,68 | 3,90% | - |
| 26.10.2026 | 43,81 | 45,67 | 43,61 | 43,97 | -2,97% | - |
| 23.10.2026 | 45,95 | 46,79 | 44,02 | 45,31 | -5,35% | - |
| 22.10.2026 | 52,25 | 52,25 | 47,83 | 47,87 | -10,09% | - |
| 21.10.2026 | 51,93 | 54,74 | 51,70 | 53,24 | 3,52% | - |
| 20.10.2026 | 51,64 | 52,75 | 49,04 | 51,43 | -2,69% | - |
| 19.10.2026 | 50,28 | 53,55 | 49,66 | 52,85 | 1,60% | - |
| 16.10.2026 | 53,24 | 54,58 | 52,02 | 52,02 | -3,52% | 141,00 |
| 15.10.2026 | 56,44 | 56,48 | 53,50 | 53,92 | -8,95% | 318,00 |
| 14.10.2026 | 60,80 | 60,80 | 59,22 | 59,22 | -0,27% | 115,00 |
| 13.10.2026 | 58,74 | 59,38 | 58,74 | 59,38 | 1,37% | 65,00 |
| 12.10.2026 | 58,89 | 59,68 | 58,43 | 58,58 | 0,67% | - |
| 09.10.2026 | 58,40 | 61,16 | 58,14 | 58,19 | -5,37% | - |
| 08.10.2026 | 63,22 | 63,46 | 61,11 | 61,49 | -1,19% | - |
| 07.10.2026 | 67,07 | 67,46 | 62,10 | 62,23 | -6,88% | - |
| 06.10.2026 | 67,07 | 67,88 | 66,48 | 66,83 | -0,31% | - |
| 05.10.2026 | 64,90 | 67,04 | 64,82 | 67,04 | 1,85% | 242,00 |
| 02.10.2026 | 64,03 | 66,18 | 63,91 | 65,82 | 2,65% | - |
| 01.10.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 3,99% | 6,00 |
| 30.09.2026 | 61,66 | 61,66 | 61,66 | 61,66 | -2,41% | 59,00 |
| 29.09.2026 | 63,56 | 64,59 | 63,05 | 63,18 | -2,89% | - |
| 28.09.2026 | 65,06 | 65,06 | 65,06 | 65,06 | -0,18% | 6,00 |
| 25.09.2026 | 65,18 | 65,18 | 65,18 | 65,18 | 4,46% | 17,00 |
| 24.09.2026 | 65,67 | 65,98 | 62,03 | 62,40 | -3,44% | - |
| 23.09.2026 | 63,64 | 64,62 | 63,64 | 64,62 | -0,40% | 243,00 |
| 22.09.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 4,24% | 100,00 |
| 21.09.2026 | 62,24 | 62,24 | 62,24 | 62,24 | 2,07% | 33,00 |
| 18.09.2026 | 60,98 | 60,98 | 60,98 | 60,98 | -1,09% | 30,00 |
| 17.09.2026 | 60,91 | 64,22 | 60,72 | 61,65 | 7,11% | - |
| 16.09.2026 | 57,56 | 57,56 | 57,56 | 57,56 | -2,90% | 30,00 |
| 15.09.2026 | 60,54 | 61,18 | 59,28 | 59,28 | -6,70% | 69,00 |
| 14.09.2026 | 68,52 | 68,52 | 63,54 | 63,54 | -7,11% | 213,00 |
| 11.09.2026 | 65,22 | 68,59 | 65,01 | 68,40 | 3,32% | - |
| 10.09.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -1,58% | 15,00 |
| 09.09.2026 | 67,26 | 67,26 | 67,26 | 67,26 | 1,91% | 8,00 |
| 08.09.2026 | 62,54 | 66,00 | 62,54 | 66,00 | 5,53% | 50,00 |
| 07.09.2026 | 62,54 | 62,54 | 62,54 | 62,54 | -3,31% | 9,00 |
| 04.09.2026 | 64,68 | 64,68 | 64,68 | 64,68 | 3,09% | 1,00 |
| 03.09.2026 | 62,74 | 62,74 | 62,74 | 62,74 | 3,02% | 33,00 |
| 02.09.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -2,06% | 15,00 |
| 01.09.2026 | 62,18 | 62,18 | 62,18 | 62,18 | 1,50% | 2,00 |
| 31.08.2026 | 61,26 | 61,26 | 61,26 | 61,26 | -2,45% | 33,00 |
| 28.08.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,90% | 15,00 |
| 27.08.2026 | 62,24 | 62,24 | 62,24 | 62,24 | 3,61% | 5,00 |
| 26.08.2026 | 60,30 | 61,18 | 59,79 | 60,07 | -2,77% | - |
| 25.08.2026 | 61,78 | 61,78 | 61,78 | 61,78 | 2,76% | 2,00 |
| 24.08.2026 | 61,22 | 61,44 | 59,49 | 60,12 | -1,51% | - |
| 21.08.2026 | 61,04 | 61,04 | 61,04 | 61,04 | -5,95% | 9,00 |
| 20.08.2026 | 64,90 | 64,90 | 64,90 | 64,90 | 4,21% | 60,00 |
| 19.08.2026 | 64,70 | 64,70 | 62,28 | 62,28 | -7,38% | 38,00 |
| 18.08.2026 | 71,00 | 72,50 | 67,24 | 67,24 | -3,83% | 298,00 |
| 17.08.2026 | 67,82 | 70,36 | 67,82 | 69,92 | 4,20% | 143,00 |
| 14.08.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -1,96% | 10,00 |
| 13.08.2026 | 65,89 | 69,46 | 65,52 | 68,44 | 4,62% | - |
| 12.08.2026 | 64,88 | 65,42 | 64,88 | 65,42 | 4,01% | 46,00 |
| 11.08.2026 | 63,92 | 63,92 | 62,90 | 62,90 | 2,08% | 42,00 |
| 10.08.2026 | 63,80 | 66,46 | 61,62 | 61,62 | 1,68% | 259,00 |
| 07.08.2026 | 60,24 | 61,04 | 60,24 | 60,60 | 1,13% | 155,00 |
| 06.08.2026 | 60,02 | 60,47 | 57,36 | 59,92 | -2,03% | - |
| 05.08.2026 | 61,02 | 61,16 | 60,66 | 61,16 | 2,00% | 291,00 |
| 04.08.2026 | 59,96 | 59,96 | 59,96 | 59,96 | 1,35% | 45,00 |
| 03.08.2026 | 56,72 | 59,16 | 56,72 | 59,16 | 5,76% | 11,00 |
| 31.07.2026 | 56,66 | 56,66 | 55,94 | 55,94 | -1,10% | 300,00 |
| 30.07.2026 | 52,38 | 57,24 | 52,38 | 56,56 | 5,44% | 226,00 |
| 29.07.2026 | 59,96 | 59,96 | 53,34 | 53,64 | -9,08% | 100,00 |
| 28.07.2026 | 64,10 | 64,10 | 59,00 | 59,00 | -5,84% | 354,00 |
| 27.07.2026 | 65,50 | 68,06 | 62,66 | 62,66 | -4,07% | 728,00 |
| 24.07.2026 | 65,04 | 65,32 | 65,04 | 65,32 | -8,00% | 50,00 |
| 23.07.2026 | 72,32 | 73,30 | 71,00 | 71,00 | -2,31% | 623,00 |
| 22.07.2026 | 72,88 | 72,88 | 72,68 | 72,68 | 1,74% | 360,00 |
| 21.07.2026 | 69,27 | 72,05 | 69,10 | 71,44 | 0,42% | - |
| 20.07.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -0,75% | 65,00 |
| 17.07.2026 | 68,90 | 71,68 | 68,90 | 71,68 | 2,36% | 86,00 |
| 16.07.2026 | 70,23 | 70,54 | 68,49 | 70,03 | -0,31% | - |
| 15.07.2026 | 72,49 | 73,22 | 70,15 | 70,25 | -4,13% | - |
| 14.07.2026 | 71,70 | 76,15 | 71,14 | 73,28 | 0,37% | - |
| 13.07.2026 | 73,23 | 73,42 | 71,81 | 73,01 | -0,04% | - |
| 10.07.2026 | 74,74 | 74,74 | 73,02 | 73,04 | -0,98% | 174,00 |
| 09.07.2026 | 73,32 | 73,88 | 72,92 | 73,76 | 9,47% | 56,00 |
| 08.07.2026 | 67,38 | 67,38 | 67,38 | 67,38 | -1,17% | 4,00 |
| 07.07.2026 | 69,82 | 69,82 | 67,86 | 68,18 | -4,05% | 26,00 |
| 06.07.2026 | 72,96 | 72,96 | 71,06 | 71,06 | -1,42% | 177,00 |
| 03.07.2026 | 71,04 | 72,08 | 71,04 | 72,08 | 2,97% | 523,00 |
| 02.07.2026 | 73,60 | 73,62 | 70,00 | 70,00 | -9,68% | 354,00 |
| 01.07.2026 | 78,52 | 80,56 | 77,50 | 77,50 | -0,82% | 105,00 |
| 30.06.2026 | 78,14 | 78,14 | 78,14 | 78,14 | 1,38% | 30,00 |
| 29.06.2026 | 79,98 | 79,98 | 77,08 | 77,08 | -7,20% | 52,00 |
| 26.06.2026 | 84,30 | 84,30 | 83,06 | 83,06 | -1,87% | 23,00 |