Börse:
4,131€
-1,88%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
4,128€
Ask:
4,134€
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2020 | 4,20 | 4,26 | 4,14 | 4,14 | -1,73% | - |
| 30.09.2020 | 4,05 | 4,25 | 4,04 | 4,21 | 2,28% | 647.778,00 |
| 29.09.2020 | 4,20 | 4,25 | 4,10 | 4,12 | -2,70% | 644.018,00 |
| 28.09.2020 | 4,18 | 4,31 | 4,15 | 4,23 | 3,57% | 644.484,00 |
| 25.09.2020 | 4,05 | 4,10 | 3,98 | 4,08 | 0,79% | 642.473,00 |
| 24.09.2020 | 4,03 | 4,08 | 4,00 | 4,05 | -1,17% | 505.212,00 |
| 23.09.2020 | 4,02 | 4,21 | 4,02 | 4,10 | 2,55% | 754.151,00 |
| 22.09.2020 | 3,90 | 4,05 | 3,88 | 4,00 | 2,72% | 604.402,00 |
| 21.09.2020 | 4,05 | 4,11 | 3,88 | 3,89 | -5,07% | 914.961,00 |
| 18.09.2020 | 4,15 | 4,22 | 4,05 | 4,10 | -2,19% | 945.040,00 |
| 17.09.2020 | 3,95 | 4,21 | 3,95 | 4,19 | 4,33% | 648.055,00 |
| 16.09.2020 | 4,02 | 4,05 | 3,92 | 4,02 | 0,15% | 706.690,00 |
| 15.09.2020 | 4,00 | 4,11 | 3,97 | 4,01 | 1,01% | 720.813,00 |
| 14.09.2020 | 3,86 | 3,98 | 3,86 | 3,97 | 2,90% | 561.401,00 |
| 11.09.2020 | 3,88 | 3,90 | 3,79 | 3,86 | -1,38% | 504.988,00 |
| 10.09.2020 | 3,98 | 4,06 | 3,90 | 3,91 | -2,83% | 338.434,00 |
| 09.09.2020 | 3,95 | 4,08 | 3,92 | 4,03 | 2,44% | 732.546,00 |
| 08.09.2020 | 3,96 | 4,07 | 3,87 | 3,93 | 1,18% | 539.760,00 |
| 07.09.2020 | 3,86 | 3,91 | 3,83 | 3,89 | 1,41% | 326.089,00 |
| 04.09.2020 | 3,82 | 4,00 | 3,80 | 3,83 | -0,47% | 691.827,00 |
| 03.09.2020 | 3,83 | 3,95 | 3,83 | 3,85 | -0,31% | 603.511,00 |
| 02.09.2020 | 3,96 | 3,97 | 3,84 | 3,86 | -1,78% | 533.288,00 |
| 01.09.2020 | 4,00 | 4,00 | 3,82 | 3,93 | 1,65% | 890.767,00 |
| 31.08.2020 | 4,01 | 4,08 | 3,86 | 3,87 | -2,77% | 716.785,00 |
| 28.08.2020 | 3,91 | 4,03 | 3,91 | 3,98 | 0,56% | 511.453,00 |
| 27.08.2020 | 3,92 | 3,99 | 3,89 | 3,96 | -0,60% | 496.839,00 |
| 26.08.2020 | 3,78 | 3,98 | 3,75 | 3,98 | 4,79% | 805.194,00 |
| 25.08.2020 | 3,85 | 3,95 | 3,77 | 3,80 | -0,84% | 541.556,00 |
| 24.08.2020 | 3,74 | 3,87 | 3,74 | 3,83 | 2,41% | 637.798,00 |
| 21.08.2020 | 3,60 | 3,80 | 3,60 | 3,74 | 2,47% | 784.533,00 |
| 20.08.2020 | 3,67 | 3,72 | 3,61 | 3,65 | -1,40% | 561.711,00 |
| 19.08.2020 | 3,69 | 3,76 | 3,62 | 3,70 | 0,49% | 701.053,00 |
| 18.08.2020 | 3,70 | 3,86 | 3,64 | 3,68 | -2,44% | 724.731,00 |
| 17.08.2020 | 3,65 | 3,80 | 3,60 | 3,78 | 1,89% | 776.080,00 |
| 14.08.2020 | 3,64 | 3,77 | 3,56 | 3,71 | 3,52% | 1.270.820,00 |
| 13.08.2020 | 3,45 | 3,61 | 3,25 | 3,58 | 3,35% | 1.806.871,00 |
| 12.08.2020 | 3,35 | 3,50 | 3,35 | 3,46 | 2,06% | 828.598,00 |
| 11.08.2020 | 3,16 | 3,40 | 3,16 | 3,39 | 6,86% | 907.990,00 |
| 10.08.2020 | 3,15 | 3,18 | 3,08 | 3,18 | 1,53% | 714.352,00 |
| 07.08.2020 | 3,10 | 3,15 | 3,02 | 3,13 | -0,06% | 1.007.219,00 |
| 06.08.2020 | 3,27 | 3,29 | 3,10 | 3,13 | -2,43% | 916.770,00 |
| 05.08.2020 | 3,19 | 3,26 | 3,17 | 3,21 | 0,82% | 977.519,00 |
| 04.08.2020 | 3,20 | 3,28 | 3,16 | 3,18 | -0,31% | 596.252,00 |
| 03.08.2020 | 3,10 | 3,20 | 3,02 | 3,19 | 4,66% | 967.797,00 |
| 31.07.2020 | 3,13 | 3,18 | 3,04 | 3,05 | -2,24% | 998.826,00 |
| 30.07.2020 | 3,20 | 3,22 | 3,05 | 3,12 | -3,88% | 716.193,00 |
| 29.07.2020 | 3,30 | 3,31 | 3,23 | 3,25 | -1,10% | 537.191,00 |
| 28.07.2020 | 3,31 | 3,35 | 3,23 | 3,28 | 0,43% | 901.247,00 |
| 27.07.2020 | 3,40 | 3,44 | 3,24 | 3,27 | -3,66% | 924.668,00 |
| 24.07.2020 | 3,60 | 3,60 | 3,39 | 3,39 | -6,30% | 66.321,00 |
| 23.07.2020 | 3,74 | 3,74 | 3,61 | 3,62 | -3,16% | 44.450,00 |
| 22.07.2020 | 3,73 | 3,77 | 3,66 | 3,74 | 1,47% | 57.012,00 |
| 21.07.2020 | 3,69 | 3,81 | 3,66 | 3,68 | 0,88% | 23.679,00 |
| 20.07.2020 | 3,65 | 3,73 | 3,60 | 3,65 | -0,65% | 135.608,00 |
| 17.07.2020 | 3,63 | 3,69 | 3,57 | 3,68 | 0,11% | 1.070.902,00 |
| 16.07.2020 | 3,29 | 3,69 | 3,23 | 3,67 | 12,71% | 2.269.377,00 |
| 15.07.2020 | 3,26 | 3,30 | 3,22 | 3,26 | -0,06% | 444.184,00 |
| 14.07.2020 | 3,36 | 3,37 | 3,19 | 3,26 | -3,21% | 532.383,00 |
| 13.07.2020 | 3,27 | 3,39 | 3,24 | 3,37 | 3,76% | 900.020,00 |
| 10.07.2020 | 3,13 | 3,25 | 3,11 | 3,25 | 2,72% | 462.996,00 |
| 09.07.2020 | 3,21 | 3,29 | 3,16 | 3,16 | -0,32% | 454.628,00 |
| 08.07.2020 | 3,16 | 3,21 | 3,09 | 3,17 | -1,25% | 598.269,00 |
| 07.07.2020 | 3,29 | 3,29 | 3,20 | 3,21 | -1,65% | 475.499,00 |
| 06.07.2020 | 3,28 | 3,37 | 3,24 | 3,26 | 0,68% | 627.437,00 |
| 03.07.2020 | 3,22 | 3,28 | 3,21 | 3,24 | 0,50% | 585.799,00 |
| 02.07.2020 | 3,11 | 3,36 | 3,07 | 3,23 | 5,01% | 1.419.498,00 |
| 01.07.2020 | 3,11 | 3,14 | 3,01 | 3,07 | -0,65% | 794.651,00 |
| 30.06.2020 | 3,13 | 3,16 | 3,06 | 3,09 | -0,26% | 868.730,00 |
| 29.06.2020 | 3,00 | 3,13 | 2,95 | 3,10 | 3,33% | 1.049.262,00 |
| 26.06.2020 | 3,05 | 3,10 | 2,98 | 3,00 | 0,67% | 989.282,00 |
| 25.06.2020 | 2,97 | 3,06 | 2,89 | 2,98 | 0,40% | 1.310.358,00 |
| 24.06.2020 | 3,14 | 3,18 | 2,96 | 2,97 | -5,36% | 862.540,00 |
| 23.06.2020 | 3,09 | 3,19 | 3,09 | 3,14 | 0,97% | 780.727,00 |
| 22.06.2020 | 3,08 | 3,15 | 3,01 | 3,11 | -1,33% | 800.273,00 |
| 19.06.2020 | 3,20 | 3,26 | 3,11 | 3,15 | -1,99% | 918.449,00 |
| 18.06.2020 | 3,16 | 3,28 | 3,11 | 3,21 | -0,06% | 811.681,00 |
| 17.06.2020 | 3,25 | 3,29 | 3,14 | 3,21 | -0,50% | 1.259.285,00 |
| 16.06.2020 | 3,38 | 3,39 | 3,17 | 3,23 | -0,86% | 1.179.341,00 |
| 15.06.2020 | 3,10 | 3,31 | 3,09 | 3,26 | 3,96% | 1.448.562,00 |
| 12.06.2020 | 3,07 | 3,30 | 2,95 | 3,13 | 1,75% | 1.867.763,00 |
| 11.06.2020 | 3,27 | 3,27 | 3,03 | 3,08 | -7,00% | 1.753.402,00 |
| 10.06.2020 | 3,48 | 3,54 | 3,27 | 3,31 | -2,99% | 1.521.260,00 |
| 09.06.2020 | 3,51 | 3,53 | 3,27 | 3,41 | -2,74% | 1.647.494,00 |
| 08.06.2020 | 3,52 | 3,70 | 3,47 | 3,51 | -1,52% | 2.056.568,00 |
| 05.06.2020 | 3,15 | 3,66 | 3,12 | 3,56 | 18,33% | 4.232.816,00 |
| 04.06.2020 | 3,04 | 3,10 | 2,97 | 3,01 | -0,59% | 1.538.259,00 |
| 03.06.2020 | 2,93 | 3,06 | 2,91 | 3,03 | 5,72% | 1.486.803,00 |
| 02.06.2020 | 2,71 | 2,98 | 2,71 | 2,87 | 7,99% | 1.505.548,00 |
| 29.05.2020 | 2,75 | 2,80 | 2,65 | 2,65 | -5,62% | 2.468.767,00 |
| 28.05.2020 | 2,84 | 2,85 | 2,68 | 2,81 | 1,08% | 1.490.348,00 |
| 27.05.2020 | 2,77 | 2,85 | 2,63 | 2,78 | 2,96% | 1.699.854,00 |
| 26.05.2020 | 2,44 | 2,74 | 2,41 | 2,70 | 12,30% | 1.655.206,00 |
| 25.05.2020 | 2,39 | 2,41 | 2,31 | 2,41 | 2,65% | 1.049.832,00 |
| 22.05.2020 | 2,30 | 2,40 | 2,22 | 2,34 | 0,43% | 1.588.902,00 |
| 21.05.2020 | 2,30 | 2,40 | 2,21 | 2,33 | 0,26% | 1.489.791,00 |
| 20.05.2020 | 2,30 | 2,36 | 2,22 | 2,33 | -0,09% | 1.509.124,00 |
| 19.05.2020 | 2,37 | 2,39 | 2,21 | 2,33 | 0,00% | 2.035.179,00 |
| 18.05.2020 | 2,14 | 2,35 | 2,14 | 2,33 | 10,53% | 1.609.908,00 |
| 15.05.2020 | 2,10 | 2,15 | 2,02 | 2,11 | 3,94% | 1.154.866,00 |
| 14.05.2020 | 2,23 | 2,31 | 1,92 | 2,03 | -10,74% | 4.890.104,00 |