Börse:
2,716€
1,95%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
2,698€
Ask:
2,734€
Aktienkurse zur CECONOMY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 2,66 | 2,71 | 2,62 | 2,71 | 1,54% | - |
| 23.05.2022 | 2,76 | 2,76 | 2,63 | 2,66 | -0,75% | 520.019,00 |
| 20.05.2022 | 2,68 | 2,77 | 2,64 | 2,68 | 2,21% | 739.461,00 |
| 19.05.2022 | 2,78 | 2,78 | 2,55 | 2,63 | -7,08% | 2.283.728,00 |
| 18.05.2022 | 3,20 | 3,22 | 2,81 | 2,83 | -12,02% | 1.650.671,00 |
| 17.05.2022 | 3,19 | 3,25 | 3,19 | 3,21 | 0,56% | 511.173,00 |
| 16.05.2022 | 3,24 | 3,24 | 3,13 | 3,19 | -0,44% | 272.898,00 |
| 13.05.2022 | 3,04 | 3,22 | 3,04 | 3,21 | 3,28% | 483.742,00 |
| 12.05.2022 | 3,09 | 3,14 | 3,03 | 3,11 | -1,77% | 755.059,00 |
| 11.05.2022 | 3,10 | 3,17 | 3,06 | 3,16 | 3,33% | 219.382,00 |
| 10.05.2022 | 3,09 | 3,13 | 3,05 | 3,06 | -0,65% | 347.241,00 |
| 09.05.2022 | 3,15 | 3,16 | 3,07 | 3,08 | -1,85% | 326.027,00 |
| 06.05.2022 | 3,21 | 3,21 | 3,11 | 3,14 | -2,30% | 288.000,00 |
| 05.05.2022 | 3,34 | 3,34 | 3,20 | 3,21 | -1,35% | 217.530,00 |
| 04.05.2022 | 3,25 | 3,28 | 3,22 | 3,26 | -0,43% | 274.436,00 |
| 03.05.2022 | 3,19 | 3,28 | 3,19 | 3,27 | 1,55% | 195.946,00 |
| 02.05.2022 | 3,28 | 3,30 | 3,13 | 3,22 | -1,95% | 399.476,00 |
| 29.04.2022 | 3,32 | 3,40 | 3,25 | 3,28 | 0,43% | 508.662,00 |
| 28.04.2022 | 3,19 | 3,27 | 3,18 | 3,27 | 3,55% | 505.714,00 |
| 27.04.2022 | 3,29 | 3,31 | 3,15 | 3,16 | -0,69% | 267.409,00 |
| 26.04.2022 | 3,19 | 3,23 | 3,15 | 3,18 | 1,60% | 509.023,00 |
| 25.04.2022 | 3,11 | 3,17 | 3,06 | 3,13 | -2,31% | 816.452,00 |
| 22.04.2022 | 3,18 | 3,26 | 3,17 | 3,20 | -0,93% | 401.008,00 |
| 21.04.2022 | 3,22 | 3,26 | 3,20 | 3,23 | 0,94% | 420.211,00 |
| 20.04.2022 | 3,22 | 3,25 | 3,16 | 3,20 | -0,87% | 541.310,00 |
| 19.04.2022 | 3,34 | 3,34 | 3,23 | 3,23 | -3,81% | 429.031,00 |
| 14.04.2022 | 3,33 | 3,40 | 3,32 | 3,36 | 1,88% | 688.649,00 |
| 13.04.2022 | 3,37 | 3,39 | 3,29 | 3,30 | -2,31% | 687.714,00 |
| 12.04.2022 | 3,32 | 3,39 | 3,27 | 3,38 | 0,84% | 822.122,00 |
| 11.04.2022 | 3,40 | 3,41 | 3,34 | 3,35 | -1,47% | 419.749,00 |
| 08.04.2022 | 3,34 | 3,43 | 3,34 | 3,40 | 1,74% | 396.321,00 |
| 07.04.2022 | 3,30 | 3,40 | 3,30 | 3,34 | 1,09% | 397.599,00 |
| 06.04.2022 | 3,42 | 3,43 | 3,30 | 3,30 | -4,01% | 342.999,00 |
| 05.04.2022 | 3,47 | 3,51 | 3,42 | 3,44 | -1,09% | 198.043,00 |
| 04.04.2022 | 3,45 | 3,48 | 3,39 | 3,48 | 1,93% | 243.738,00 |
| 01.04.2022 | 3,45 | 3,46 | 3,40 | 3,41 | -0,29% | 322.706,00 |
| 31.03.2022 | 3,50 | 3,55 | 3,41 | 3,42 | -2,17% | 350.212,00 |
| 30.03.2022 | 3,59 | 3,59 | 3,46 | 3,50 | -1,85% | 399.848,00 |
| 29.03.2022 | 3,42 | 3,57 | 3,42 | 3,57 | 4,82% | 553.540,00 |
| 28.03.2022 | 3,35 | 3,47 | 3,35 | 3,40 | 1,61% | 326.152,00 |
| 25.03.2022 | 3,43 | 3,45 | 3,33 | 3,35 | -1,88% | 580.364,00 |
| 24.03.2022 | 3,52 | 3,54 | 3,41 | 3,41 | -3,45% | 562.239,00 |
| 23.03.2022 | 3,65 | 3,69 | 3,53 | 3,53 | -3,76% | 352.574,00 |
| 22.03.2022 | 3,61 | 3,67 | 3,61 | 3,67 | 1,44% | 207.361,00 |
| 21.03.2022 | 3,55 | 3,64 | 3,55 | 3,62 | 1,34% | 454.898,00 |
| 18.03.2022 | 3,55 | 3,58 | 3,50 | 3,57 | 2,00% | 530.239,00 |
| 17.03.2022 | 3,53 | 3,56 | 3,45 | 3,50 | -1,19% | 533.587,00 |
| 16.03.2022 | 3,60 | 3,60 | 3,45 | 3,54 | 1,08% | 845.699,00 |
| 15.03.2022 | 3,52 | 3,53 | 3,45 | 3,51 | -1,35% | 373.046,00 |
| 14.03.2022 | 3,57 | 3,64 | 3,50 | 3,55 | 1,54% | 481.272,00 |
| 11.03.2022 | 3,40 | 3,61 | 3,40 | 3,50 | 2,10% | 711.943,00 |
| 10.03.2022 | 3,40 | 3,49 | 3,36 | 3,43 | 0,06% | 773.514,00 |
| 09.03.2022 | 3,21 | 3,43 | 3,17 | 3,43 | 11,16% | 1.399.104,00 |
| 08.03.2022 | 3,00 | 3,17 | 3,00 | 3,08 | 1,05% | 519.210,00 |
| 07.03.2022 | 3,00 | 3,18 | 2,83 | 3,05 | -1,55% | 946.866,00 |
| 04.03.2022 | 3,25 | 3,30 | 3,10 | 3,10 | -6,23% | 1.209.068,00 |
| 03.03.2022 | 3,40 | 3,45 | 3,30 | 3,30 | -1,73% | 541.055,00 |
| 02.03.2022 | 3,38 | 3,45 | 3,31 | 3,36 | -1,81% | 799.270,00 |
| 01.03.2022 | 3,58 | 3,63 | 3,42 | 3,42 | -3,98% | 833.488,00 |
| 28.02.2022 | 3,49 | 3,59 | 3,43 | 3,57 | -0,11% | 886.068,00 |
| 25.02.2022 | 3,50 | 3,61 | 3,48 | 3,57 | 3,54% | 788.978,00 |
| 24.02.2022 | 3,31 | 3,47 | 3,26 | 3,45 | -1,49% | 1.279.203,00 |
| 23.02.2022 | 3,48 | 3,58 | 3,47 | 3,50 | 0,34% | 499.114,00 |
| 22.02.2022 | 3,38 | 3,52 | 3,33 | 3,49 | 0,11% | 902.216,00 |
| 21.02.2022 | 3,68 | 3,68 | 3,47 | 3,48 | -3,92% | 1.010.736,00 |
| 18.02.2022 | 3,69 | 3,73 | 3,61 | 3,63 | -1,52% | 657.254,00 |
| 17.02.2022 | 3,76 | 3,76 | 3,65 | 3,68 | -1,45% | 636.283,00 |
| 16.02.2022 | 3,72 | 3,78 | 3,70 | 3,74 | 0,97% | 414.201,00 |
| 15.02.2022 | 3,61 | 3,74 | 3,57 | 3,70 | 1,93% | 823.454,00 |
| 14.02.2022 | 3,82 | 3,85 | 3,60 | 3,63 | -8,01% | 2.001.527,00 |
| 11.02.2022 | 3,92 | 3,98 | 3,85 | 3,95 | -0,55% | 542.565,00 |
| 10.02.2022 | 3,91 | 4,03 | 3,88 | 3,97 | -3,08% | 1.292.818,00 |
| 09.02.2022 | 4,04 | 4,19 | 4,00 | 4,09 | 2,15% | 1.410.332,00 |
| 08.02.2022 | 3,99 | 4,04 | 3,80 | 4,01 | 0,20% | 1.147.582,00 |
| 07.02.2022 | 3,70 | 4,02 | 3,44 | 4,00 | 5,04% | 3.472.309,00 |
| 04.02.2022 | 3,92 | 3,96 | 3,77 | 3,81 | -2,76% | 720.047,00 |
| 03.02.2022 | 4,00 | 4,00 | 3,89 | 3,92 | -1,61% | 409.728,00 |
| 02.02.2022 | 3,99 | 4,11 | 3,98 | 3,98 | -1,00% | 560.230,00 |
| 01.02.2022 | 3,96 | 4,04 | 3,92 | 4,02 | 2,24% | 305.322,00 |
| 31.01.2022 | 3,93 | 3,96 | 3,85 | 3,93 | 1,71% | 363.072,00 |
| 28.01.2022 | 3,89 | 3,93 | 3,78 | 3,87 | -1,38% | 356.934,00 |
| 27.01.2022 | 3,89 | 3,97 | 3,79 | 3,92 | 1,24% | 612.967,00 |
| 26.01.2022 | 3,75 | 3,87 | 3,75 | 3,87 | 4,82% | 316.866,00 |
| 25.01.2022 | 3,69 | 3,74 | 3,61 | 3,69 | 1,82% | 581.519,00 |
| 24.01.2022 | 4,00 | 4,03 | 3,61 | 3,63 | -9,89% | 1.109.488,00 |
| 21.01.2022 | 3,93 | 4,03 | 3,89 | 4,03 | 1,98% | 886.506,00 |
| 20.01.2022 | 3,82 | 3,95 | 3,82 | 3,95 | 3,89% | 399.983,00 |
| 19.01.2022 | 3,87 | 3,90 | 3,79 | 3,80 | -2,61% | 785.169,00 |
| 18.01.2022 | 3,90 | 3,92 | 3,83 | 3,90 | -0,15% | 335.664,00 |
| 17.01.2022 | 4,00 | 4,00 | 3,90 | 3,91 | -1,26% | 283.468,00 |
| 14.01.2022 | 3,91 | 3,96 | 3,88 | 3,96 | 0,71% | 413.751,00 |
| 13.01.2022 | 3,90 | 3,96 | 3,89 | 3,93 | 0,10% | 572.113,00 |
| 12.01.2022 | 3,95 | 3,98 | 3,89 | 3,93 | 0,05% | 365.847,00 |
| 11.01.2022 | 3,93 | 3,94 | 3,87 | 3,92 | 1,19% | 471.907,00 |
| 10.01.2022 | 3,99 | 4,01 | 3,86 | 3,88 | -2,86% | 967.488,00 |
| 07.01.2022 | 4,05 | 4,08 | 3,98 | 3,99 | -1,09% | 390.968,00 |
| 06.01.2022 | 3,97 | 4,07 | 3,92 | 4,04 | 0,60% | 673.272,00 |
| 05.01.2022 | 3,98 | 4,08 | 3,96 | 4,01 | 0,60% | 715.495,00 |
| 04.01.2022 | 4,00 | 4,08 | 3,96 | 3,99 | 0,15% | 712.868,00 |
| 03.01.2022 | 3,81 | 4,01 | 3,81 | 3,98 | 5,07% | 673.253,00 |