2,070€
-7,92%
Echtzeit-Aktienkurs CECONOMY AG INH O.N.
Bid:
Ask:
Aktienkurse zur CECONOMY AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,22 | 2,22 | 2,05 | 2,05 | -8,63% | 51.604,00 |
| 18.04.2024 | 2,20 | 2,26 | 2,20 | 2,25 | 2,74% | 94.084,00 |
| 17.04.2024 | 2,15 | 2,26 | 2,13 | 2,19 | 3,21% | 95.871,00 |
| 16.04.2024 | 2,11 | 2,13 | 2,08 | 2,12 | 1,05% | 25.832,00 |
| 15.04.2024 | 2,12 | 2,16 | 2,10 | 2,10 | 0,00% | 41.314,00 |
| 12.04.2024 | 2,18 | 2,21 | 2,10 | 2,10 | -3,32% | 143.923,00 |
| 11.04.2024 | 2,10 | 2,20 | 2,07 | 2,17 | 4,13% | 204.735,00 |
| 10.04.2024 | 2,00 | 2,13 | 2,00 | 2,08 | 4,25% | 228.470,00 |
| 09.04.2024 | 1,91 | 2,00 | 1,91 | 2,00 | 2,57% | 220.291,00 |
| 08.04.2024 | 1,92 | 1,95 | 1,88 | 1,95 | 1,62% | 22.000,00 |
| 05.04.2024 | 1,90 | 1,95 | 1,86 | 1,92 | 3,34% | 36.829,00 |
| 04.04.2024 | 1,89 | 1,94 | 1,86 | 1,86 | -1,85% | 57.779,00 |
| 03.04.2024 | 1,85 | 1,92 | 1,85 | 1,89 | 2,55% | 45.270,00 |
| 02.04.2024 | 1,84 | 1,90 | 1,84 | 1,84 | 0,33% | 44.568,00 |
| 28.03.2024 | 1,85 | 1,90 | 1,84 | 1,84 | -0,65% | 37.137,00 |
| 27.03.2024 | 1,84 | 1,89 | 1,83 | 1,85 | 1,93% | 35.596,00 |
| 26.03.2024 | 1,78 | 1,86 | 1,78 | 1,82 | 2,20% | 74.469,00 |
| 25.03.2024 | 1,74 | 1,80 | 1,71 | 1,78 | 1,72% | 92.973,00 |
| 22.03.2024 | 1,73 | 1,75 | 1,70 | 1,75 | 0,69% | 92.226,00 |
| 21.03.2024 | 1,78 | 1,78 | 1,73 | 1,73 | -2,80% | 146.602,00 |
| 20.03.2024 | 1,79 | 1,80 | 1,75 | 1,78 | -0,22% | 89.736,00 |
| 19.03.2024 | 1,84 | 1,84 | 1,77 | 1,79 | -2,93% | 109.960,00 |
| 18.03.2024 | 1,88 | 1,90 | 1,82 | 1,84 | -1,02% | 67.774,00 |
| 15.03.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -2,57% | 48.713,00 |
| 14.03.2024 | 1,95 | 1,95 | 1,90 | 1,91 | -2,35% | 57.677,00 |
| 13.03.2024 | 1,93 | 1,98 | 1,93 | 1,96 | 1,24% | 34.673,00 |
| 12.03.2024 | 1,92 | 2,00 | 1,92 | 1,93 | -0,77% | 70.188,00 |
| 11.03.2024 | 1,96 | 1,99 | 1,92 | 1,95 | -0,87% | 172.948,00 |
| 08.03.2024 | 2,01 | 2,01 | 1,96 | 1,96 | -2,39% | 164.594,00 |
| 07.03.2024 | 2,02 | 2,03 | 1,97 | 2,01 | -1,37% | 81.142,00 |
| 06.03.2024 | 1,99 | 2,04 | 1,99 | 2,04 | 2,51% | 32.346,00 |
| 05.03.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -2,16% | 58.960,00 |
| 04.03.2024 | 2,00 | 2,06 | 2,00 | 2,03 | 2,01% | 110.340,00 |
| 01.03.2024 | 2,03 | 2,03 | 1,99 | 1,99 | 0,15% | 45.055,00 |
| 29.02.2024 | 2,00 | 2,03 | 1,99 | 1,99 | -0,10% | 15.619,00 |
| 28.02.2024 | 2,04 | 2,08 | 1,99 | 1,99 | -2,11% | 81.829,00 |
| 27.02.2024 | 2,01 | 2,07 | 2,00 | 2,04 | -0,20% | 90.158,00 |
| 26.02.2024 | 2,00 | 2,06 | 1,99 | 2,04 | -0,49% | 48.502,00 |
| 23.02.2024 | 2,02 | 2,05 | 2,00 | 2,05 | 1,59% | 49.546,00 |
| 22.02.2024 | 2,05 | 2,06 | 2,01 | 2,02 | 0,60% | 50.839,00 |
| 21.02.2024 | 2,02 | 2,05 | 2,00 | 2,01 | -0,30% | 32.549,00 |
| 20.02.2024 | 2,03 | 2,06 | 2,01 | 2,01 | -3,27% | 58.763,00 |
| 19.02.2024 | 2,01 | 2,11 | 2,01 | 2,08 | 2,77% | 79.775,00 |
| 16.02.2024 | 2,03 | 2,06 | 2,00 | 2,02 | -0,88% | 78.281,00 |
| 15.02.2024 | 2,08 | 2,08 | 2,04 | 2,04 | 0,20% | 19.768,00 |
| 14.02.2024 | 2,03 | 2,08 | 2,03 | 2,04 | -1,64% | 13.374,00 |
| 13.02.2024 | 2,02 | 2,11 | 2,02 | 2,07 | 2,07% | 36.905,00 |
| 12.02.2024 | 2,00 | 2,11 | 1,96 | 2,03 | 1,40% | 136.084,00 |
| 09.02.2024 | 2,11 | 2,25 | 2,00 | 2,00 | -6,88% | 279.134,00 |
| 08.02.2024 | 2,10 | 2,15 | 2,08 | 2,15 | 2,28% | 23.856,00 |
| 07.02.2024 | 2,16 | 2,21 | 2,10 | 2,10 | -2,69% | 46.549,00 |
| 06.02.2024 | 2,19 | 2,20 | 2,13 | 2,16 | -1,19% | 39.538,00 |
| 05.02.2024 | 2,23 | 2,24 | 2,17 | 2,19 | -0,73% | 60.550,00 |
| 02.02.2024 | 2,27 | 2,27 | 2,20 | 2,20 | -2,65% | 60.357,00 |
| 01.02.2024 | 2,25 | 2,27 | 2,21 | 2,26 | 0,00% | 49.283,00 |
| 31.01.2024 | 2,26 | 2,30 | 2,26 | 2,26 | -0,09% | 24.530,00 |
| 30.01.2024 | 2,34 | 2,35 | 2,26 | 2,26 | -2,41% | 20.281,00 |
| 29.01.2024 | 2,47 | 2,47 | 2,31 | 2,32 | -6,90% | 27.000,00 |
| 26.01.2024 | 2,46 | 2,49 | 2,41 | 2,49 | 2,38% | 28.119,00 |
| 25.01.2024 | 2,46 | 2,50 | 2,41 | 2,43 | 0,83% | 64.879,00 |
| 24.01.2024 | 2,39 | 2,43 | 2,38 | 2,41 | -0,08% | 41.092,00 |
| 23.01.2024 | 2,37 | 2,42 | 2,33 | 2,42 | 1,17% | 20.827,00 |
| 22.01.2024 | 2,32 | 2,39 | 2,30 | 2,39 | 3,92% | 15.069,00 |
| 19.01.2024 | 2,31 | 2,40 | 2,29 | 2,30 | 0,88% | 39.649,00 |
| 18.01.2024 | 2,26 | 2,28 | 2,25 | 2,28 | 1,88% | 29.472,00 |
| 17.01.2024 | 2,25 | 2,26 | 2,22 | 2,24 | -4,20% | 49.828,00 |
| 16.01.2024 | 2,31 | 2,35 | 2,28 | 2,33 | -0,77% | 7.355,00 |
| 15.01.2024 | 2,41 | 2,41 | 2,30 | 2,35 | -1,92% | 16.599,00 |
| 12.01.2024 | 2,45 | 2,48 | 2,39 | 2,40 | -1,96% | 58.600,00 |
| 11.01.2024 | 2,39 | 2,45 | 2,37 | 2,45 | 2,43% | 54.198,00 |
| 10.01.2024 | 2,51 | 2,51 | 2,35 | 2,39 | -4,02% | 30.626,00 |
| 09.01.2024 | 2,52 | 2,56 | 2,49 | 2,49 | -1,19% | 43.077,00 |
| 08.01.2024 | 2,45 | 2,52 | 2,37 | 2,52 | 3,96% | 31.206,00 |
| 05.01.2024 | 2,33 | 2,49 | 2,33 | 2,42 | 1,85% | 43.689,00 |
| 04.01.2024 | 2,26 | 2,38 | 2,25 | 2,38 | 3,21% | 25.758,00 |
| 03.01.2024 | 2,38 | 2,38 | 2,25 | 2,30 | -4,32% | 51.035,00 |
| 02.01.2024 | 2,50 | 2,50 | 2,36 | 2,41 | -2,82% | 71.819,00 |
| 29.12.2023 | 2,43 | 2,48 | 2,43 | 2,48 | 2,06% | 119.825,00 |
| 28.12.2023 | 2,42 | 2,47 | 2,39 | 2,43 | -0,90% | 49.983,00 |
| 27.12.2023 | 2,40 | 2,45 | 2,35 | 2,45 | 4,79% | 68.582,00 |
| 22.12.2023 | 2,29 | 2,42 | 2,29 | 2,34 | 0,00% | 55.039,00 |
| 21.12.2023 | 2,33 | 2,34 | 2,26 | 2,34 | -0,43% | 79.795,00 |
| 20.12.2023 | 2,21 | 2,42 | 2,21 | 2,35 | 4,17% | 195.239,00 |
| 19.12.2023 | 2,08 | 2,29 | 2,06 | 2,25 | 8,37% | 393.773,00 |
| 18.12.2023 | 2,22 | 2,31 | 2,01 | 2,08 | -7,56% | 382.561,00 |
| 15.12.2023 | 2,23 | 2,37 | 2,23 | 2,25 | 1,63% | 96.341,00 |
| 14.12.2023 | 2,09 | 2,26 | 2,09 | 2,21 | 5,63% | 82.555,00 |
| 13.12.2023 | 2,23 | 2,26 | 2,06 | 2,10 | -5,92% | 130.367,00 |
| 12.12.2023 | 2,25 | 2,30 | 2,22 | 2,23 | -2,62% | 45.648,00 |
| 11.12.2023 | 2,27 | 2,30 | 2,25 | 2,29 | 0,26% | 31.376,00 |
| 08.12.2023 | 2,26 | 2,37 | 2,26 | 2,28 | 1,15% | 51.332,00 |
| 07.12.2023 | 2,27 | 2,30 | 2,24 | 2,26 | -0,97% | 36.521,00 |
| 06.12.2023 | 2,29 | 2,32 | 2,26 | 2,28 | 1,88% | 44.551,00 |
| 05.12.2023 | 2,22 | 2,28 | 2,19 | 2,24 | 0,63% | 43.676,00 |
| 04.12.2023 | 2,20 | 2,27 | 2,20 | 2,22 | 1,28% | 60.283,00 |
| 01.12.2023 | 2,16 | 2,23 | 2,12 | 2,19 | 0,83% | 77.709,00 |
| 30.11.2023 | 2,25 | 2,27 | 2,17 | 2,18 | -4,90% | 58.501,00 |
| 29.11.2023 | 2,17 | 2,29 | 2,17 | 2,29 | 5,05% | 47.202,00 |
| 28.11.2023 | 2,13 | 2,18 | 2,12 | 2,18 | 1,97% | 21.951,00 |
| 27.11.2023 | 2,12 | 2,16 | 2,12 | 2,14 | 0,56% | 9.138,00 |