Börse:
2,665€
0,41%
Echtzeit-Aktienkurs CECONOMY AG ST O.N.
Bid:
2,630€
Ask:
2,700€
Aktienkurse zur CECONOMY AG ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2020 | 2,43 | 2,43 | 2,27 | 2,27 | -6,58% | 1.586.302,00 |
| 12.05.2020 | 2,36 | 2,45 | 2,31 | 2,43 | 2,18% | 1.170.292,00 |
| 11.05.2020 | 2,44 | 2,48 | 2,36 | 2,38 | -2,78% | 1.728.708,00 |
| 08.05.2020 | 2,30 | 2,48 | 2,24 | 2,45 | 7,94% | 2.320.036,00 |
| 07.05.2020 | 2,22 | 2,30 | 2,18 | 2,27 | 2,44% | 1.295.494,00 |
| 06.05.2020 | 2,35 | 2,36 | 2,20 | 2,21 | -5,38% | 1.307.247,00 |
| 05.05.2020 | 2,30 | 2,38 | 2,22 | 2,34 | 5,03% | 1.374.744,00 |
| 04.05.2020 | 2,28 | 2,29 | 2,12 | 2,23 | -4,38% | 1.682.655,00 |
| 30.04.2020 | 2,48 | 0,00 | 0,00 | 2,33 | -2,67% | 2.956.069,00 |
| 29.04.2020 | 2,24 | 2,42 | 2,19 | 2,39 | 6,87% | 2.714.179,00 |
| 28.04.2020 | 1,93 | 2,31 | 1,93 | 2,24 | 16,55% | 3.550.522,00 |
| 27.04.2020 | 1,94 | 2,00 | 1,88 | 1,92 | 1,69% | 2.134.460,00 |
| 24.04.2020 | 1,94 | 1,96 | 1,86 | 1,89 | -4,40% | 1.221.306,00 |
| 23.04.2020 | 1,97 | 2,00 | 1,91 | 1,98 | 2,49% | 1.205.646,00 |
| 22.04.2020 | 1,99 | 1,99 | 1,86 | 1,93 | 2,23% | 2.349.410,00 |
| 21.04.2020 | 1,99 | 2,03 | 1,88 | 1,89 | -7,86% | 2.049.296,00 |
| 20.04.2020 | 2,12 | 2,20 | 2,00 | 2,05 | -3,21% | - |
| 17.04.2020 | 2,02 | 2,19 | 2,02 | 2,12 | 9,92% | 1.214.716,00 |
| 16.04.2020 | 2,07 | 2,11 | 1,93 | 1,93 | -4,51% | 2.278.139,00 |
| 15.04.2020 | 2,35 | 2,36 | 2,02 | 2,02 | -12,35% | 1.778.501,00 |
| 14.04.2020 | 2,33 | 2,40 | 2,25 | 2,30 | 2,50% | 1.089.583,00 |
| 09.04.2020 | 2,28 | 2,40 | 2,19 | 2,24 | 4,66% | 1.826.740,00 |
| 08.04.2020 | 2,10 | 2,16 | 2,06 | 2,14 | 1,90% | 1.239.833,00 |
| 07.04.2020 | 2,01 | 2,24 | 2,01 | 2,10 | 7,90% | 1.556.732,00 |
| 06.04.2020 | 1,92 | 2,02 | 1,92 | 1,95 | 5,35% | 1.630.344,00 |
| 03.04.2020 | 1,91 | 1,91 | 1,82 | 1,85 | -1,23% | 788.545,00 |
| 02.04.2020 | 1,90 | 1,95 | 1,85 | 1,87 | -1,52% | 1.487.879,00 |
| 01.04.2020 | 1,94 | 1,95 | 1,86 | 1,90 | -4,18% | 1.094.274,00 |
| 31.03.2020 | 1,93 | 2,02 | 1,86 | 1,99 | 4,66% | 1.438.861,00 |
| 30.03.2020 | 2,02 | 2,04 | 1,80 | 1,90 | -4,26% | 1.511.989,00 |
| 27.03.2020 | 2,16 | 2,22 | 1,95 | 1,98 | -7,73% | 1.577.080,00 |
| 26.03.2020 | 2,04 | 2,15 | 1,98 | 2,15 | 6,49% | 1.528.675,00 |
| 25.03.2020 | 2,12 | 2,21 | 1,92 | 2,02 | 0,85% | 1.971.713,00 |
| 24.03.2020 | 1,88 | 2,01 | 1,80 | 2,00 | 15,81% | 1.927.658,00 |
| 23.03.2020 | 1,83 | 1,83 | 1,69 | 1,73 | -4,27% | 2.535.618,00 |
| 20.03.2020 | 1,95 | 2,08 | 1,79 | 1,80 | -6,53% | 2.217.666,00 |
| 19.03.2020 | 2,00 | 2,06 | 1,82 | 1,93 | -3,93% | 2.231.146,00 |
| 18.03.2020 | 2,36 | 2,36 | 1,99 | 2,01 | -15,45% | 1.992.046,00 |
| 17.03.2020 | 2,50 | 2,53 | 2,17 | 2,38 | -1,78% | 975.669,00 |
| 16.03.2020 | 2,64 | 2,65 | 2,25 | 2,42 | -13,33% | 1.591.523,00 |
| 13.03.2020 | 2,98 | 3,10 | 2,76 | 2,79 | 0,83% | 1.294.501,00 |
| 12.03.2020 | 3,20 | 3,20 | 2,77 | 2,77 | -17,40% | 1.539.450,00 |
| 11.03.2020 | 3,51 | 3,56 | 3,30 | 3,35 | -2,47% | 1.138.393,00 |
| 10.03.2020 | 3,60 | 3,71 | 3,38 | 3,44 | -3,07% | 1.148.604,00 |
| 09.03.2020 | 3,60 | 3,69 | 3,51 | 3,55 | -6,91% | 987.395,00 |
| 06.03.2020 | 3,97 | 3,97 | 3,75 | 3,81 | -5,27% | 1.122.725,00 |
| 05.03.2020 | 4,15 | 4,21 | 3,92 | 4,02 | -2,12% | 1.079.001,00 |
| 04.03.2020 | 4,16 | 4,22 | 4,09 | 4,11 | -2,10% | 700.525,00 |
| 03.03.2020 | 4,18 | 4,29 | 4,18 | 4,20 | 0,74% | 722.692,00 |
| 02.03.2020 | 4,34 | 4,37 | 4,11 | 4,16 | -3,39% | 763.193,00 |
| 28.02.2020 | 4,22 | 4,40 | 4,22 | 4,31 | -3,32% | 823.588,00 |
| 27.02.2020 | 4,50 | 4,59 | 4,39 | 4,46 | -3,28% | 673.478,00 |
| 26.02.2020 | 4,52 | 4,63 | 4,46 | 4,61 | 0,17% | 535.646,00 |
| 25.02.2020 | 4,72 | 4,74 | 4,59 | 4,60 | -2,60% | 512.722,00 |
| 24.02.2020 | 4,79 | 4,79 | 4,62 | 4,72 | -4,62% | 759.470,00 |
| 21.02.2020 | 5,05 | 5,05 | 4,92 | 4,95 | -1,26% | 518.331,00 |
| 20.02.2020 | 5,17 | 5,18 | 4,97 | 5,02 | -2,90% | 452.178,00 |
| 19.02.2020 | 4,91 | 5,17 | 4,91 | 5,17 | 4,98% | 884.244,00 |
| 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 |