Börse:
15,340€
1,32%
Echtzeit-Aktienkurs CENTROTEC SE INH O.N.
Bid:
15,220€
Ask:
15,460€
Aktienkurse zur CENTROTEC SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 15,12 | 15,36 | 15,12 | 15,36 | 1,45% | 157.665,00 |
| 14.01.2021 | 15,12 | 15,14 | 15,04 | 15,14 | 0,26% | 475.131,00 |
| 13.01.2021 | 15,20 | 15,30 | 15,04 | 15,10 | -1,31% | 776.436,00 |
| 12.01.2021 | 15,24 | 15,34 | 15,16 | 15,30 | 0,13% | 111.371,00 |
| 11.01.2021 | 15,38 | 15,48 | 15,26 | 15,28 | -0,91% | 52.255,00 |
| 08.01.2021 | 15,52 | 15,58 | 15,38 | 15,42 | -0,52% | 83.113,00 |
| 07.01.2021 | 15,56 | 15,58 | 15,44 | 15,50 | -0,26% | 54.586,00 |
| 06.01.2021 | 15,74 | 15,82 | 15,54 | 15,54 | -1,27% | 28.547,00 |
| 05.01.2021 | 15,50 | 15,78 | 15,50 | 15,74 | 1,16% | 15.031,00 |
| 04.01.2021 | 15,30 | 15,56 | 15,30 | 15,56 | 1,57% | 48.487,00 |
| 30.12.2020 | 15,18 | 15,32 | 15,16 | 15,32 | 0,79% | 50.066,00 |
| 29.12.2020 | 15,18 | 15,22 | 15,16 | 15,20 | 0,26% | 82.556,00 |
| 28.12.2020 | 15,20 | 15,24 | 15,16 | 15,16 | -0,26% | 20.440,00 |
| 23.12.2020 | 15,24 | 15,26 | 15,16 | 15,20 | -0,13% | 17.075,00 |
| 22.12.2020 | 15,26 | 15,26 | 15,20 | 15,22 | -0,26% | 10.968,00 |
| 21.12.2020 | 15,20 | 15,26 | 15,14 | 15,26 | 0,53% | 63.304,00 |
| 18.12.2020 | 15,22 | 15,22 | 15,18 | 15,18 | 0,00% | 34.345,00 |
| 17.12.2020 | 15,20 | 15,28 | 15,14 | 15,18 | -0,26% | 44.905,00 |
| 16.12.2020 | 15,20 | 15,28 | 15,12 | 15,22 | 0,26% | 97.849,00 |
| 15.12.2020 | 15,22 | 15,28 | 15,16 | 15,18 | -0,26% | 49.354,00 |
| 14.12.2020 | 15,20 | 15,30 | 15,16 | 15,22 | 0,26% | 36.903,00 |
| 11.12.2020 | 15,22 | 15,30 | 15,16 | 15,18 | 0,13% | 19.606,00 |
| 10.12.2020 | 15,14 | 15,22 | 15,14 | 15,16 | 0,13% | 25.001,00 |
| 09.12.2020 | 15,28 | 15,28 | 15,12 | 15,14 | -1,05% | 26.806,00 |
| 08.12.2020 | 15,24 | 15,30 | 15,16 | 15,30 | 0,39% | 16.866,00 |
| 07.12.2020 | 15,28 | 15,36 | 15,22 | 15,24 | -0,13% | 14.296,00 |
| 04.12.2020 | 15,16 | 15,26 | 15,16 | 15,26 | 0,66% | 14.627,00 |
| 03.12.2020 | 15,18 | 15,30 | 15,16 | 15,16 | -0,13% | 15.591,00 |
| 02.12.2020 | 15,06 | 15,22 | 15,04 | 15,18 | 0,80% | 59.244,00 |
| 01.12.2020 | 15,04 | 15,14 | 15,02 | 15,06 | 0,27% | 103.521,00 |
| 30.11.2020 | 15,06 | 15,06 | 15,02 | 15,02 | -0,13% | 34.127,00 |
| 27.11.2020 | 15,12 | 15,12 | 15,04 | 15,04 | -0,13% | 46.738,00 |
| 26.11.2020 | 15,10 | 15,16 | 15,06 | 15,06 | -0,26% | 62.206,00 |
| 25.11.2020 | 15,16 | 15,20 | 15,06 | 15,10 | -0,26% | 45.300,00 |
| 24.11.2020 | 15,24 | 15,24 | 15,14 | 15,14 | -0,53% | 87.432,00 |
| 23.11.2020 | 15,10 | 15,28 | 15,04 | 15,22 | 0,40% | 64.429,00 |
| 20.11.2020 | 15,28 | 15,36 | 15,14 | 15,16 | -0,92% | 143.537,00 |
| 19.11.2020 | 15,26 | 15,46 | 15,22 | 15,30 | 0,13% | 160.481,00 |
| 18.11.2020 | 17,04 | 17,04 | 15,10 | 15,28 | -10,22% | 527.431,00 |
| 17.11.2020 | 17,52 | 17,52 | 17,02 | 17,02 | -2,63% | 13.802,00 |
| 16.11.2020 | 17,48 | 17,74 | 17,38 | 17,48 | 1,04% | 16.290,00 |
| 13.11.2020 | 17,78 | 17,78 | 17,20 | 17,30 | -0,80% | 20.229,00 |
| 12.11.2020 | 17,50 | 18,00 | 17,44 | 17,44 | -0,23% | 31.511,00 |
| 11.11.2020 | 17,50 | 17,72 | 17,40 | 17,48 | 0,46% | 18.639,00 |
| 10.11.2020 | 17,88 | 18,02 | 17,40 | 17,40 | -1,36% | 25.473,00 |
| 09.11.2020 | 17,62 | 18,20 | 17,40 | 17,64 | 3,76% | 77.574,00 |
| 06.11.2020 | 16,80 | 17,82 | 16,70 | 17,00 | 2,29% | 131.745,00 |
| 05.11.2020 | 16,44 | 16,62 | 16,40 | 16,62 | 1,09% | 27.958,00 |
| 04.11.2020 | 16,26 | 16,52 | 16,20 | 16,44 | 1,48% | 39.181,00 |
| 03.11.2020 | 16,18 | 16,30 | 16,08 | 16,20 | 0,75% | 37.486,00 |
| 02.11.2020 | 16,00 | 16,22 | 15,92 | 16,08 | 1,77% | 29.530,00 |
| 30.10.2020 | 15,14 | 16,00 | 15,14 | 15,80 | 3,27% | 22.394,00 |
| 29.10.2020 | 15,30 | 15,30 | 15,12 | 15,30 | 0,00% | 18.149,00 |
| 28.10.2020 | 15,60 | 15,78 | 15,26 | 15,30 | -4,85% | 17.932,00 |
| 27.10.2020 | 15,78 | 16,10 | 15,66 | 16,08 | 0,75% | 8.479,00 |
| 26.10.2020 | 15,98 | 15,98 | 15,40 | 15,96 | -0,50% | 13.655,00 |
| 23.10.2020 | 16,12 | 16,20 | 15,88 | 16,04 | 0,00% | 7.010,00 |
| 22.10.2020 | 16,26 | 16,26 | 15,92 | 16,04 | -1,35% | 10.627,00 |
| 21.10.2020 | 16,40 | 16,50 | 16,22 | 16,26 | -0,73% | 12.481,00 |
| 20.10.2020 | 16,74 | 16,74 | 16,36 | 16,38 | -0,85% | 12.781,00 |
| 19.10.2020 | 16,32 | 16,78 | 16,32 | 16,52 | 2,99% | 21.481,00 |
| 16.10.2020 | 15,42 | 16,60 | 15,40 | 16,04 | 11,39% | 77.288,00 |
| 15.10.2020 | 14,80 | 14,80 | 14,38 | 14,40 | -1,37% | 11.417,00 |
| 14.10.2020 | 14,32 | 14,70 | 14,30 | 14,60 | 0,69% | 7.847,00 |
| 13.10.2020 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | 9.287,00 |
| 12.10.2020 | 14,50 | 14,80 | 14,50 | 14,80 | 2,49% | 4.536,00 |
| 09.10.2020 | 14,44 | 14,52 | 14,44 | 14,44 | -0,28% | 1.889,00 |
| 08.10.2020 | 14,48 | 14,58 | 14,32 | 14,48 | 0,00% | 11.782,00 |
| 07.10.2020 | 14,50 | 14,50 | 14,36 | 14,48 | -0,14% | 7.569,00 |
| 06.10.2020 | 14,32 | 14,50 | 14,32 | 14,50 | 0,00% | 737,00 |
| 05.10.2020 | 14,50 | 14,68 | 14,48 | 14,50 | 0,00% | 25.724,00 |
| 02.10.2020 | 14,50 | 14,50 | 14,40 | 14,50 | 0,69% | 15.794,00 |
| 01.10.2020 | 14,50 | 14,62 | 14,38 | 14,40 | -0,69% | 15.348,00 |
| 30.09.2020 | 14,48 | 15,00 | 14,20 | 14,50 | 2,11% | 38.466,00 |
| 29.09.2020 | 14,10 | 14,40 | 14,10 | 14,20 | 0,57% | 10.647,00 |
| 28.09.2020 | 14,00 | 14,36 | 14,00 | 14,12 | 0,86% | 28.490,00 |
| 25.09.2020 | 14,06 | 14,06 | 13,52 | 14,00 | 0,00% | 16.939,00 |
| 24.09.2020 | 13,98 | 14,06 | 13,92 | 14,00 | 0,00% | 5.842,00 |
| 23.09.2020 | 13,98 | 14,04 | 13,82 | 14,00 | 1,30% | 6.981,00 |
| 22.09.2020 | 13,88 | 13,98 | 13,78 | 13,82 | -0,29% | 9.576,00 |
| 21.09.2020 | 14,00 | 14,00 | 13,60 | 13,86 | -1,00% | 15.056,00 |
| 18.09.2020 | 13,86 | 14,00 | 13,76 | 14,00 | 0,86% | 8.464,00 |
| 17.09.2020 | 13,94 | 13,98 | 13,26 | 13,88 | 0,14% | 30.853,00 |
| 16.09.2020 | 14,06 | 14,06 | 13,82 | 13,86 | -1,14% | 11.487,00 |
| 15.09.2020 | 13,96 | 14,04 | 13,80 | 14,02 | 0,14% | 9.105,00 |
| 14.09.2020 | 13,80 | 14,00 | 13,70 | 14,00 | 2,49% | 4.001,00 |
| 11.09.2020 | 13,38 | 13,66 | 13,12 | 13,66 | 2,40% | 10.378,00 |
| 10.09.2020 | 12,86 | 13,38 | 12,86 | 13,34 | 1,99% | 14.134,00 |
| 09.09.2020 | 13,20 | 13,20 | 12,80 | 13,08 | 0,15% | 14.663,00 |
| 08.09.2020 | 13,48 | 13,48 | 13,04 | 13,06 | -2,54% | 4.692,00 |
| 07.09.2020 | 13,54 | 13,58 | 13,34 | 13,40 | -2,05% | 4.441,00 |
| 04.09.2020 | 13,50 | 13,68 | 13,22 | 13,68 | 1,33% | 19.598,00 |
| 03.09.2020 | 14,06 | 14,08 | 13,44 | 13,50 | -3,85% | 25.220,00 |
| 02.09.2020 | 14,08 | 14,08 | 13,84 | 14,04 | 1,15% | 10.696,00 |
| 01.09.2020 | 14,20 | 14,20 | 13,84 | 13,88 | -1,42% | 2.267,00 |
| 31.08.2020 | 13,80 | 14,10 | 13,80 | 14,08 | 2,03% | 9.438,00 |
| 28.08.2020 | 13,68 | 13,80 | 13,68 | 13,80 | 0,73% | 7.199,00 |
| 27.08.2020 | 13,80 | 13,90 | 13,70 | 13,70 | -0,58% | 9.043,00 |
| 26.08.2020 | 13,70 | 13,86 | 13,68 | 13,78 | 0,29% | 9.028,00 |
| 25.08.2020 | 14,52 | 14,54 | 13,68 | 13,74 | -6,02% | 44.987,00 |