Börse:
5,160€
4,86%
Echtzeit-Aktienkurs CECONOMY AG ST O.N.
Bid:
5,136€
Ask:
5,184€
Aktienkurse zur CECONOMY AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 4,91 | 5,17 | 4,91 | 5,16 | 4,94% | - |
| 18.02.2020 | 5,10 | 5,10 | 4,91 | 4,92 | -3,51% | 502.290,00 |
| 17.02.2020 | 5,17 | 5,24 | 5,10 | 5,10 | -1,85% | 333.896,00 |
| 14.02.2020 | 5,25 | 5,30 | 5,20 | 5,20 | -0,46% | 624.354,00 |
| 13.02.2020 | 5,25 | 5,30 | 5,18 | 5,22 | -1,06% | 672.947,00 |
| 12.02.2020 | 5,27 | 5,33 | 5,22 | 5,28 | 0,65% | 745.620,00 |
| 11.02.2020 | 5,20 | 5,26 | 5,12 | 5,24 | 0,85% | 797.893,00 |
| 10.02.2020 | 5,01 | 5,43 | 5,00 | 5,20 | 3,84% | 1.731.554,00 |
| 07.02.2020 | 5,16 | 5,56 | 4,90 | 5,01 | 6,37% | 3.378.229,00 |
| 06.02.2020 | 4,68 | 4,80 | 4,68 | 4,71 | -0,55% | 725.077,00 |
| 05.02.2020 | 4,67 | 4,84 | 4,67 | 4,73 | 1,20% | 573.080,00 |
| 04.02.2020 | 4,62 | 4,68 | 4,62 | 4,68 | 1,78% | 280.902,00 |
| 03.02.2020 | 4,66 | 4,73 | 4,52 | 4,59 | -1,94% | 710.749,00 |
| 31.01.2020 | 4,66 | 4,71 | 4,59 | 4,69 | 0,54% | 835.637,00 |
| 30.01.2020 | 4,68 | 4,71 | 4,62 | 4,66 | -0,94% | 335.373,00 |
| 29.01.2020 | 4,76 | 4,83 | 4,69 | 4,70 | -1,65% | 456.417,00 |
| 28.01.2020 | 4,88 | 4,88 | 4,77 | 4,78 | -1,08% | 455.009,00 |
| 27.01.2020 | 4,81 | 4,87 | 4,76 | 4,84 | -0,58% | 679.623,00 |
| 24.01.2020 | 4,87 | 4,89 | 4,78 | 4,86 | 0,52% | 729.115,00 |
| 23.01.2020 | 4,94 | 4,96 | 4,79 | 4,84 | -2,68% | 1.279.645,00 |
| 22.01.2020 | 5,04 | 5,10 | 4,97 | 4,97 | -2,22% | 853.184,00 |
| 21.01.2020 | 5,12 | 5,20 | 5,08 | 5,08 | -2,38% | 521.728,00 |
| 20.01.2020 | 5,23 | 5,30 | 5,21 | 5,21 | -1,88% | 328.922,00 |
| 17.01.2020 | 5,31 | 5,32 | 5,10 | 5,31 | -0,64% | 736.396,00 |
| 16.01.2020 | 5,40 | 5,44 | 5,34 | 5,34 | 0,00% | 520.545,00 |
| 15.01.2020 | 5,48 | 5,48 | 5,33 | 5,34 | -2,20% | 495.939,00 |
| 14.01.2020 | 5,45 | 5,50 | 5,42 | 5,46 | -0,58% | 615.443,00 |
| 13.01.2020 | 5,55 | 5,62 | 5,47 | 5,49 | -1,04% | 360.393,00 |
| 10.01.2020 | 5,62 | 5,68 | 5,52 | 5,55 | -1,07% | 395.162,00 |
| 09.01.2020 | 5,68 | 5,69 | 5,61 | 5,61 | -1,06% | 430.830,00 |
| 08.01.2020 | 5,60 | 5,68 | 5,55 | 5,67 | 0,67% | 344.063,00 |
| 07.01.2020 | 5,51 | 5,68 | 5,48 | 5,63 | 2,70% | 490.881,00 |
| 06.01.2020 | 5,54 | 5,57 | 5,41 | 5,49 | -2,00% | 711.878,00 |
| 03.01.2020 | 5,45 | 5,61 | 5,40 | 5,60 | 2,64% | 927.629,00 |
| 02.01.2020 | 5,50 | 5,57 | 5,42 | 5,45 | 0,89% | 522.156,00 |
| 30.12.2019 | 5,35 | 5,50 | 5,35 | 5,41 | 0,11% | 384.365,00 |
| 27.12.2019 | 5,40 | 5,52 | 5,32 | 5,40 | -0,41% | 701.227,00 |
| 23.12.2019 | 5,41 | 5,60 | 5,37 | 5,42 | 0,18% | 1.091.202,00 |
| 20.12.2019 | 5,25 | 5,44 | 5,21 | 5,41 | 5,29% | 1.656.340,00 |
| 19.12.2019 | 4,78 | 5,21 | 4,74 | 5,14 | 9,13% | 1.534.660,00 |
| 18.12.2019 | 4,52 | 4,76 | 4,52 | 4,71 | 3,49% | 841.845,00 |
| 17.12.2019 | 4,94 | 4,96 | 4,46 | 4,55 | -7,14% | 1.579.414,00 |
| 16.12.2019 | 4,94 | 4,94 | 4,87 | 4,90 | 0,10% | 542.151,00 |
| 13.12.2019 | 4,88 | 5,00 | 4,80 | 4,90 | 1,39% | 1.150.339,00 |
| 12.12.2019 | 4,75 | 4,86 | 4,74 | 4,83 | 1,03% | 709.200,00 |
| 11.12.2019 | 4,59 | 4,80 | 4,59 | 4,78 | 3,35% | 504.517,00 |
| 10.12.2019 | 4,57 | 4,63 | 4,50 | 4,63 | 0,22% | 493.512,00 |
| 09.12.2019 | 4,57 | 4,62 | 4,52 | 4,62 | 0,74% | 393.556,00 |
| 06.12.2019 | 4,58 | 4,61 | 4,54 | 4,58 | 0,59% | 396.007,00 |
| 05.12.2019 | 4,40 | 4,58 | 4,39 | 4,55 | 4,19% | 796.943,00 |
| 04.12.2019 | 4,20 | 4,40 | 4,20 | 4,37 | 4,37% | 741.800,00 |
| 03.12.2019 | 4,25 | 4,30 | 4,15 | 4,19 | -1,74% | 492.585,00 |
| 02.12.2019 | 4,38 | 4,43 | 4,26 | 4,26 | -2,43% | 463.524,00 |
| 29.11.2019 | 4,36 | 4,45 | 4,35 | 4,37 | -1,04% | 327.402,00 |
| 28.11.2019 | 4,42 | 4,44 | 4,37 | 4,41 | -0,41% | 147.120,00 |
| 27.11.2019 | 4,37 | 4,51 | 4,36 | 4,43 | 1,63% | 693.072,00 |
| 26.11.2019 | 4,36 | 4,41 | 4,33 | 4,36 | -0,07% | 505.156,00 |
| 25.11.2019 | 4,26 | 4,39 | 4,26 | 4,36 | 2,06% | 412.721,00 |
| 22.11.2019 | 4,33 | 4,35 | 4,26 | 4,28 | -1,38% | 392.473,00 |
| 21.11.2019 | 4,36 | 4,42 | 4,33 | 4,34 | -2,06% | 445.340,00 |
| 20.11.2019 | 4,42 | 4,44 | 4,30 | 4,43 | -1,21% | 501.241,00 |
| 19.11.2019 | 4,45 | 4,56 | 4,43 | 4,48 | 0,43% | 342.285,00 |
| 18.11.2019 | 4,56 | 4,61 | 4,45 | 4,46 | -2,47% | 256.102,00 |
| 15.11.2019 | 4,58 | 4,59 | 4,51 | 4,58 | 1,19% | 302.656,00 |
| 14.11.2019 | 4,56 | 4,61 | 4,50 | 4,52 | -0,70% | 416.065,00 |
| 13.11.2019 | 4,60 | 4,62 | 4,50 | 4,55 | -1,45% | 443.495,00 |
| 12.11.2019 | 4,60 | 4,66 | 4,58 | 4,62 | 0,15% | 498.881,00 |
| 11.11.2019 | 4,70 | 4,71 | 4,59 | 4,61 | -2,12% | 370.573,00 |
| 08.11.2019 | 4,68 | 4,74 | 4,63 | 4,71 | 0,96% | 599.779,00 |
| 07.11.2019 | 4,60 | 4,77 | 4,60 | 4,67 | 2,01% | 520.835,00 |
| 06.11.2019 | 4,59 | 4,65 | 4,51 | 4,58 | -1,10% | 322.046,00 |
| 05.11.2019 | 4,66 | 4,68 | 4,59 | 4,63 | -0,84% | 490.512,00 |
| 04.11.2019 | 4,64 | 4,73 | 4,58 | 4,67 | 0,34% | 502.555,00 |
| 01.11.2019 | 4,61 | 4,65 | 4,55 | 4,65 | 2,76% | 447.256,00 |
| 31.10.2019 | 4,54 | 4,58 | 4,47 | 4,53 | 0,18% | 470.902,00 |
| 30.10.2019 | 4,55 | 4,62 | 4,48 | 4,52 | -1,80% | 462.857,00 |
| 29.10.2019 | 4,68 | 4,69 | 4,54 | 4,60 | -1,08% | 523.872,00 |
| 28.10.2019 | 4,60 | 4,68 | 4,54 | 4,65 | 1,68% | 556.123,00 |
| 25.10.2019 | 4,58 | 4,66 | 4,48 | 4,57 | 2,17% | 748.534,00 |
| 24.10.2019 | 4,80 | 4,80 | 4,46 | 4,48 | 1,47% | 947.757,00 |
| 23.10.2019 | 4,43 | 4,49 | 4,35 | 4,41 | 0,07% | 460.108,00 |
| 22.10.2019 | 4,42 | 4,48 | 4,36 | 4,41 | 0,18% | 708.950,00 |
| 21.10.2019 | 4,45 | 4,46 | 4,25 | 4,40 | 1,38% | 1.011.909,00 |
| 18.10.2019 | 4,85 | 4,89 | 4,32 | 4,34 | -11,07% | 2.755.437,00 |
| 17.10.2019 | 4,90 | 5,06 | 4,88 | 4,88 | -2,20% | 706.153,00 |
| 16.10.2019 | 5,10 | 5,24 | 4,83 | 4,99 | -2,65% | 1.104.561,00 |
| 15.10.2019 | 5,05 | 5,18 | 5,03 | 5,13 | 1,26% | 528.025,00 |
| 14.10.2019 | 5,08 | 5,13 | 5,01 | 5,06 | -1,36% | 406.776,00 |
| 11.10.2019 | 4,96 | 5,21 | 4,96 | 5,13 | 4,31% | 607.142,00 |
| 10.10.2019 | 4,81 | 4,93 | 4,81 | 4,92 | 2,20% | 377.969,00 |
| 09.10.2019 | 4,81 | 4,87 | 4,79 | 4,81 | -0,48% | 260.205,00 |
| 08.10.2019 | 4,85 | 4,90 | 4,80 | 4,84 | -0,17% | 350.337,00 |
| 07.10.2019 | 4,77 | 4,92 | 4,77 | 4,85 | 0,96% | 391.246,00 |
| 04.10.2019 | 4,78 | 4,81 | 4,72 | 4,80 | 1,72% | 716.879,00 |
| 02.10.2019 | 4,89 | 4,91 | 4,72 | 4,72 | -4,84% | 613.849,00 |
| 01.10.2019 | 5,00 | 5,13 | 4,95 | 4,96 | -0,18% | 390.200,00 |
| 30.09.2019 | 5,00 | 5,03 | 4,96 | 4,97 | -0,82% | 402.484,00 |
| 27.09.2019 | 5,04 | 5,10 | 5,01 | 5,01 | -0,08% | 479.522,00 |
| 26.09.2019 | 5,04 | 5,08 | 4,98 | 5,01 | -0,20% | 350.349,00 |
| 25.09.2019 | 5,09 | 5,10 | 4,98 | 5,02 | -2,26% | 494.291,00 |