1,831€
-1,45%
Echtzeit-Aktienkurs CECONOMY AG INH O.N.
Bid:
Ask:
Aktienkurse zur CECONOMY AG INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 1,87 | 1,89 | 1,82 | 1,82 | -2,10% | 407.825,00 |
15.03.2024 | 1,89 | 1,92 | 1,86 | 1,86 | -1,95% | 725.755,00 |
14.03.2024 | 1,92 | 1,94 | 1,90 | 1,90 | -1,92% | 349.514,00 |
13.03.2024 | 1,94 | 1,98 | 1,93 | 1,93 | 0,26% | 240.602,00 |
12.03.2024 | 1,94 | 1,96 | 1,92 | 1,93 | 0,36% | 256.528,00 |
11.03.2024 | 1,95 | 1,98 | 1,92 | 1,92 | -1,39% | 348.874,00 |
08.03.2024 | 2,00 | 2,01 | 1,95 | 1,95 | -3,13% | 445.006,00 |
07.03.2024 | 2,03 | 2,04 | 1,97 | 2,01 | -0,50% | 168.386,00 |
06.03.2024 | 2,00 | 2,05 | 2,00 | 2,02 | 1,46% | 202.550,00 |
05.03.2024 | 2,07 | 2,07 | 1,99 | 1,99 | -3,35% | 265.198,00 |
04.03.2024 | 2,02 | 2,06 | 2,01 | 2,06 | 1,88% | 222.128,00 |
01.03.2024 | 2,01 | 2,04 | 2,00 | 2,02 | 1,15% | 161.589,00 |
29.02.2024 | 2,02 | 2,03 | 2,00 | 2,00 | -1,24% | 230.286,00 |
28.02.2024 | 2,07 | 2,07 | 1,99 | 2,02 | -1,84% | 283.338,00 |
27.02.2024 | 2,03 | 2,07 | 1,99 | 2,06 | 2,18% | 375.646,00 |
26.02.2024 | 2,01 | 2,06 | 1,99 | 2,02 | -0,39% | 224.285,00 |
23.02.2024 | 2,05 | 2,05 | 2,00 | 2,03 | -0,59% | 152.109,00 |
22.02.2024 | 2,04 | 2,08 | 2,01 | 2,04 | 0,49% | 189.557,00 |
21.02.2024 | 2,04 | 2,05 | 2,02 | 2,03 | -0,59% | 169.418,00 |
20.02.2024 | 2,05 | 2,05 | 2,01 | 2,04 | -1,16% | 220.380,00 |
19.02.2024 | 2,04 | 2,12 | 2,04 | 2,06 | 2,99% | 647.911,00 |
16.02.2024 | 2,03 | 2,07 | 2,00 | 2,00 | -2,05% | 330.683,00 |
15.02.2024 | 2,07 | 2,08 | 2,03 | 2,05 | -0,68% | 254.871,00 |
14.02.2024 | 2,05 | 2,08 | 2,03 | 2,06 | 0,10% | 382.642,00 |
13.02.2024 | 2,05 | 2,11 | 2,05 | 2,06 | 0,39% | 583.883,00 |
12.02.2024 | 2,00 | 2,12 | 1,95 | 2,05 | 2,30% | 712.328,00 |
09.02.2024 | 2,18 | 2,24 | 1,99 | 2,00 | -5,74% | 874.095,00 |
08.02.2024 | 2,11 | 2,17 | 2,08 | 2,13 | 1,24% | 326.226,00 |
07.02.2024 | 2,20 | 2,21 | 2,10 | 2,10 | -3,85% | 310.215,00 |
06.02.2024 | 2,18 | 2,19 | 2,12 | 2,18 | -0,09% | 163.259,00 |
05.02.2024 | 2,21 | 2,24 | 2,18 | 2,19 | -0,82% | 247.183,00 |
02.02.2024 | 2,24 | 2,28 | 2,20 | 2,20 | -1,08% | 445.221,00 |
01.02.2024 | 2,27 | 2,27 | 2,21 | 2,23 | -1,59% | 440.749,00 |
31.01.2024 | 2,28 | 2,30 | 2,24 | 2,26 | -0,88% | 289.212,00 |
30.01.2024 | 2,34 | 2,35 | 2,28 | 2,28 | -2,23% | 260.793,00 |
29.01.2024 | 2,47 | 2,47 | 2,32 | 2,34 | -5,43% | 195.314,00 |
26.01.2024 | 2,48 | 2,48 | 2,41 | 2,47 | 0,24% | 288.527,00 |
25.01.2024 | 2,44 | 2,51 | 2,42 | 2,46 | 0,98% | 425.622,00 |
24.01.2024 | 2,40 | 2,44 | 2,38 | 2,44 | 2,18% | 265.274,00 |
23.01.2024 | 2,38 | 2,41 | 2,34 | 2,39 | 0,76% | 183.565,00 |
22.01.2024 | 2,33 | 2,38 | 2,31 | 2,37 | 1,72% | 197.659,00 |
19.01.2024 | 2,32 | 2,36 | 2,30 | 2,33 | 1,13% | 226.014,00 |
18.01.2024 | 2,27 | 2,31 | 2,25 | 2,30 | 1,86% | 267.241,00 |
17.01.2024 | 2,28 | 2,28 | 2,22 | 2,26 | -2,50% | 311.034,00 |
16.01.2024 | 2,34 | 2,35 | 2,28 | 2,32 | -0,34% | 362.658,00 |
15.01.2024 | 2,42 | 2,42 | 2,32 | 2,33 | -3,00% | 178.512,00 |
12.01.2024 | 2,42 | 2,48 | 2,39 | 2,40 | -0,33% | 236.651,00 |
11.01.2024 | 2,39 | 2,43 | 2,37 | 2,41 | 1,09% | 376.091,00 |
10.01.2024 | 2,50 | 2,50 | 2,36 | 2,38 | -5,33% | 387.939,00 |
09.01.2024 | 2,52 | 2,56 | 2,48 | 2,52 | 0,64% | 408.817,00 |
08.01.2024 | 2,45 | 2,51 | 2,33 | 2,50 | 1,54% | 442.591,00 |
05.01.2024 | 2,37 | 2,49 | 2,33 | 2,46 | 4,32% | 465.839,00 |
04.01.2024 | 2,26 | 2,37 | 2,25 | 2,36 | 3,60% | 339.350,00 |
03.01.2024 | 2,39 | 2,39 | 2,26 | 2,28 | -4,53% | 420.731,00 |
02.01.2024 | 2,49 | 2,50 | 2,38 | 2,39 | -3,63% | 300.060,00 |
29.12.2023 | 2,47 | 2,48 | 2,44 | 2,48 | 0,90% | 220.016,00 |
28.12.2023 | 2,44 | 2,47 | 2,39 | 2,45 | 0,16% | 497.710,00 |
27.12.2023 | 2,38 | 2,45 | 2,36 | 2,45 | 2,94% | 407.049,00 |
22.12.2023 | 2,34 | 2,43 | 2,32 | 2,38 | 2,15% | 349.072,00 |
21.12.2023 | 2,33 | 2,34 | 2,26 | 2,33 | -1,52% | 322.638,00 |
20.12.2023 | 2,28 | 2,43 | 2,25 | 2,37 | 4,41% | 1.370.515,00 |
19.12.2023 | 2,05 | 2,30 | 2,05 | 2,27 | 9,89% | 1.585.573,00 |
18.12.2023 | 2,28 | 2,28 | 2,00 | 2,06 | -9,16% | 1.358.854,00 |
15.12.2023 | 2,26 | 2,37 | 2,26 | 2,27 | 0,80% | 688.190,00 |
14.12.2023 | 2,13 | 2,26 | 2,13 | 2,25 | 9,32% | 415.465,00 |
13.12.2023 | 2,24 | 2,25 | 2,05 | 2,06 | -8,44% | 445.338,00 |
12.12.2023 | 2,28 | 2,29 | 2,22 | 2,25 | -0,53% | 282.246,00 |
11.12.2023 | 2,28 | 2,30 | 2,24 | 2,26 | -1,74% | 247.290,00 |
08.12.2023 | 2,26 | 2,38 | 2,25 | 2,30 | 1,14% | 309.246,00 |
07.12.2023 | 2,30 | 2,31 | 2,25 | 2,28 | -1,30% | 271.869,00 |
06.12.2023 | 2,27 | 2,32 | 2,25 | 2,31 | 1,86% | 439.862,00 |
05.12.2023 | 2,19 | 2,28 | 2,18 | 2,26 | 2,91% | 185.261,00 |
04.12.2023 | 2,22 | 2,28 | 2,19 | 2,20 | -0,18% | 233.981,00 |
01.12.2023 | 2,21 | 2,24 | 2,17 | 2,20 | 0,36% | 335.177,00 |
30.11.2023 | 2,25 | 2,28 | 2,18 | 2,20 | -3,09% | 344.952,00 |
29.11.2023 | 2,17 | 2,29 | 2,17 | 2,27 | 3,85% | 335.047,00 |
28.11.2023 | 2,16 | 2,18 | 2,11 | 2,18 | 1,02% | 219.073,00 |
27.11.2023 | 2,15 | 2,16 | 2,13 | 2,16 | 0,56% | 174.442,00 |
24.11.2023 | 2,13 | 2,17 | 2,12 | 2,15 | 0,09% | 112.992,00 |
23.11.2023 | 2,11 | 2,15 | 2,10 | 2,15 | 1,13% | 139.174,00 |
22.11.2023 | 2,06 | 2,14 | 2,06 | 2,12 | 2,41% | 149.529,00 |
21.11.2023 | 2,11 | 2,12 | 2,05 | 2,07 | -2,91% | 234.762,00 |
20.11.2023 | 2,11 | 2,14 | 2,06 | 2,13 | 1,72% | 231.346,00 |
17.11.2023 | 2,08 | 2,14 | 2,06 | 2,10 | 1,84% | 387.686,00 |
16.11.2023 | 2,35 | 2,35 | 2,04 | 2,06 | -13,95% | 1.578.097,00 |
15.11.2023 | 2,26 | 2,42 | 2,26 | 2,39 | 16,67% | 1.724.708,00 |
14.11.2023 | 1,91 | 2,06 | 1,89 | 2,05 | 7,72% | 655.624,00 |
13.11.2023 | 1,89 | 1,94 | 1,89 | 1,91 | 1,33% | 184.123,00 |
10.11.2023 | 1,89 | 1,90 | 1,87 | 1,88 | -1,21% | 230.878,00 |
09.11.2023 | 1,86 | 1,95 | 1,86 | 1,90 | 2,15% | 381.958,00 |
08.11.2023 | 1,80 | 1,90 | 1,80 | 1,86 | 2,93% | 281.193,00 |
07.11.2023 | 1,81 | 1,83 | 1,79 | 1,81 | 0,06% | 354.463,00 |
06.11.2023 | 1,91 | 1,91 | 1,80 | 1,81 | -4,39% | 335.459,00 |
03.11.2023 | 1,88 | 1,96 | 1,88 | 1,89 | 1,39% | 315.933,00 |
02.11.2023 | 1,76 | 1,90 | 1,76 | 1,87 | 6,63% | 416.669,00 |
01.11.2023 | 1,79 | 1,79 | 1,73 | 1,75 | -2,23% | 428.438,00 |
31.10.2023 | 1,82 | 1,83 | 1,78 | 1,79 | -0,72% | 478.523,00 |
30.10.2023 | 1,80 | 1,83 | 1,77 | 1,80 | -0,39% | 366.033,00 |
27.10.2023 | 1,85 | 1,85 | 1,77 | 1,81 | -1,63% | 453.950,00 |
26.10.2023 | 1,91 | 1,97 | 1,83 | 1,84 | -0,54% | 1.331.096,00 |