40,850€
2,51%
Echtzeit-Aktienkurs Celestica
Bid:
Ask:
Aktienkurse zur Celestica Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 40,82 | 41,26 | 39,46 | 41,08 | 1,22% | 8.850,00 |
26.04.2024 | 41,26 | 41,60 | 39,05 | 40,59 | 0,62% | 2.340,00 |
25.04.2024 | 43,59 | 43,70 | 39,34 | 40,34 | -2,08% | 300,00 |
24.04.2024 | 41,12 | 43,19 | 40,60 | 41,19 | 0,68% | 20,00 |
23.04.2024 | 40,36 | 42,05 | 40,19 | 40,91 | 1,34% | 600,00 |
22.04.2024 | 38,57 | 40,60 | 38,00 | 40,37 | 5,54% | 264,00 |
19.04.2024 | 40,64 | 41,27 | 37,86 | 38,25 | -7,08% | 400,00 |
18.04.2024 | 42,16 | 43,56 | 40,81 | 41,17 | -1,59% | - |
17.04.2024 | 43,01 | 43,80 | 41,67 | 41,83 | -2,74% | - |
16.04.2024 | 41,71 | 43,12 | 40,75 | 43,01 | 2,98% | 440,00 |
15.04.2024 | 42,20 | 43,12 | 41,64 | 41,77 | -0,76% | 2.172,00 |
12.04.2024 | 43,00 | 44,10 | 41,71 | 42,09 | -1,95% | 215,00 |
11.04.2024 | 42,87 | 44,66 | 42,38 | 42,92 | 0,07% | - |
10.04.2024 | 43,36 | 43,79 | 41,83 | 42,89 | -0,98% | - |
09.04.2024 | 45,55 | 45,97 | 42,44 | 43,32 | -4,96% | - |
08.04.2024 | 45,57 | 46,64 | 44,79 | 45,58 | 0,01% | 120,00 |
05.04.2024 | 44,53 | 45,79 | 44,43 | 45,57 | 2,70% | 1.575,00 |
04.04.2024 | 45,73 | 47,01 | 44,20 | 44,37 | -2,46% | 80,00 |
03.04.2024 | 43,26 | 45,49 | 42,95 | 45,49 | 4,35% | 450,00 |
02.04.2024 | 42,76 | 43,67 | 40,89 | 43,60 | 5,05% | 624,00 |
28.03.2024 | 42,00 | 42,30 | 41,30 | 41,50 | -0,95% | - |
27.03.2024 | 43,10 | 43,70 | 41,10 | 41,90 | -2,78% | - |
26.03.2024 | 43,00 | 43,70 | 42,70 | 43,10 | -0,23% | - |
25.03.2024 | 43,30 | 44,00 | 42,50 | 43,20 | -0,92% | - |
22.03.2024 | 43,20 | 44,10 | 42,30 | 43,60 | 0,23% | 6,00 |
21.03.2024 | 40,90 | 43,60 | 40,60 | 43,50 | 6,62% | 1.000,00 |
20.03.2024 | 39,50 | 40,80 | 39,10 | 40,80 | 3,55% | 4.000,00 |
19.03.2024 | 40,90 | 41,20 | 38,30 | 39,40 | -4,37% | - |
18.03.2024 | 40,30 | 42,10 | 40,30 | 41,20 | 3,00% | - |
15.03.2024 | 40,50 | 41,30 | 39,70 | 40,00 | -4,31% | 100,00 |
14.03.2024 | 41,50 | 42,40 | 40,10 | 41,80 | 0,97% | 80,00 |
13.03.2024 | 41,50 | 42,80 | 40,30 | 41,40 | -0,48% | 720,00 |
12.03.2024 | 40,40 | 41,60 | 39,80 | 41,60 | 3,48% | - |
11.03.2024 | 42,10 | 42,40 | 38,50 | 40,20 | -4,51% | - |
08.03.2024 | 43,00 | 45,10 | 42,10 | 42,10 | -2,77% | 1.000,00 |
07.03.2024 | 42,60 | 44,60 | 42,20 | 43,30 | 0,00% | 1.160,00 |
06.03.2024 | 42,30 | 44,10 | 42,30 | 43,30 | 2,85% | - |
05.03.2024 | 42,80 | 43,70 | 41,50 | 42,10 | -3,22% | - |
04.03.2024 | 41,90 | 43,70 | 38,30 | 43,50 | 4,07% | 350,00 |
01.03.2024 | 39,60 | 42,80 | 39,30 | 41,80 | 6,36% | - |
29.02.2024 | 37,80 | 39,70 | 37,10 | 39,30 | 3,69% | 4,00 |
28.02.2024 | 38,50 | 39,00 | 37,80 | 37,90 | -1,56% | 427,00 |
27.02.2024 | 38,00 | 39,10 | 37,90 | 38,50 | 0,00% | 5.000,00 |
26.02.2024 | 37,10 | 38,70 | 37,10 | 38,50 | 2,94% | 334,00 |
23.02.2024 | 38,50 | 39,20 | 37,00 | 37,40 | -3,11% | 15,00 |
22.02.2024 | 35,20 | 38,80 | 35,20 | 38,60 | 12,21% | 400,00 |
21.02.2024 | 34,50 | 34,50 | 33,50 | 34,40 | -0,86% | 397,00 |
20.02.2024 | 36,90 | 37,20 | 34,30 | 34,70 | -5,71% | - |
19.02.2024 | 36,70 | 36,90 | 36,70 | 36,80 | -0,27% | 20,00 |
16.02.2024 | 37,10 | 37,90 | 36,20 | 36,90 | -0,81% | - |
15.02.2024 | 36,20 | 37,20 | 35,70 | 37,20 | 2,20% | 580,00 |
14.02.2024 | 35,10 | 36,80 | 35,00 | 36,40 | 4,30% | 280,00 |
13.02.2024 | 35,20 | 35,60 | 33,30 | 34,90 | -1,69% | 725,00 |
12.02.2024 | 35,70 | 36,60 | 35,20 | 35,50 | -1,11% | 786,00 |
09.02.2024 | 34,90 | 35,90 | 34,50 | 35,90 | 2,87% | - |
08.02.2024 | 33,70 | 35,10 | 33,70 | 34,90 | 3,87% | - |
07.02.2024 | 33,60 | 34,50 | 33,10 | 33,60 | -0,59% | - |
06.02.2024 | 34,50 | 34,90 | 33,00 | 33,80 | -1,46% | 350,00 |
05.02.2024 | 33,30 | 34,70 | 33,20 | 34,30 | 2,39% | 5.732,00 |
02.02.2024 | 33,60 | 34,40 | 32,70 | 33,50 | 0,60% | 765,00 |
01.02.2024 | 31,80 | 33,50 | 31,80 | 33,30 | 4,72% | 1.120,00 |
31.01.2024 | 30,20 | 32,40 | 30,00 | 31,80 | 3,92% | - |
30.01.2024 | 32,20 | 32,80 | 30,10 | 30,60 | 2,68% | 394,00 |
29.01.2024 | 29,40 | 29,80 | 29,20 | 29,80 | 0,68% | 270,00 |
26.01.2024 | 28,40 | 29,60 | 28,40 | 29,60 | 1,37% | 400,00 |
25.01.2024 | 27,80 | 29,40 | 27,80 | 29,20 | 2,82% | 200,00 |
24.01.2024 | 28,00 | 28,60 | 27,60 | 28,40 | 0,71% | - |
23.01.2024 | 28,80 | 29,00 | 27,80 | 28,20 | -0,70% | - |
22.01.2024 | 28,20 | 28,80 | 28,00 | 28,40 | 6,77% | 40,00 |
19.01.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
18.01.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 3,15% | - |
17.01.2024 | 25,60 | 26,00 | 24,80 | 25,40 | -3,05% | - |
16.01.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | - |
15.01.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
12.01.2024 | 26,00 | 26,20 | 25,60 | 26,00 | -2,26% | - |
11.01.2024 | 26,80 | 26,80 | 25,60 | 26,60 | -1,48% | - |
10.01.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 5,47% | - |
09.01.2024 | 26,20 | 26,40 | 25,60 | 25,60 | -2,29% | 150,00 |
08.01.2024 | 25,40 | 26,20 | 24,60 | 26,20 | 2,34% | - |
05.01.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,00% | - |
04.01.2024 | 25,80 | 25,80 | 25,20 | 25,60 | -1,54% | - |
03.01.2024 | 25,40 | 26,00 | 25,00 | 26,00 | 0,78% | - |
02.01.2024 | 26,40 | 26,40 | 25,60 | 25,80 | -3,01% | - |
29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
27.12.2023 | 27,00 | 27,00 | 26,40 | 26,40 | -1,49% | - |
22.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
21.12.2023 | 26,00 | 26,20 | 26,00 | 26,20 | -1,50% | - |
20.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
19.12.2023 | 26,80 | 26,80 | 26,00 | 26,00 | -2,99% | - |
18.12.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 0,75% | - |
15.12.2023 | 26,40 | 26,60 | 25,60 | 26,60 | 4,72% | - |
14.12.2023 | 25,80 | 26,60 | 25,40 | 25,40 | 0,79% | 380,00 |
13.12.2023 | 25,40 | 26,20 | 25,20 | 25,20 | -0,79% | - |
12.12.2023 | 25,60 | 25,60 | 25,20 | 25,40 | -1,55% | - |
11.12.2023 | 24,80 | 26,00 | 24,60 | 25,80 | 8,40% | - |
08.12.2023 | 24,60 | 24,60 | 23,80 | 23,80 | 2,59% | - |
07.12.2023 | 23,60 | 23,80 | 23,20 | 23,20 | -7,20% | - |
06.12.2023 | 25,00 | 25,20 | 25,00 | 25,00 | 0,81% | - |
05.12.2023 | 24,60 | 24,80 | 23,80 | 24,80 | 0,81% | 400,00 |
04.12.2023 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |