1,839€
-0,86%
Echtzeit-Aktienkurs CECONOMY AG
Bid:
Ask:
Aktienkurse zur CECONOMY AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,86 | 1,89 | 1,84 | 1,86 | -0,16% | 13.050,00 |
27.03.2024 | 1,84 | 1,89 | 1,83 | 1,87 | 1,47% | 12.660,00 |
26.03.2024 | 1,79 | 1,86 | 1,78 | 1,84 | 3,49% | 35.000,00 |
25.03.2024 | 1,73 | 1,79 | 1,71 | 1,78 | 2,66% | 24.980,00 |
22.03.2024 | 1,74 | 1,76 | 1,70 | 1,73 | -0,92% | 538.640,00 |
21.03.2024 | 1,77 | 1,79 | 1,73 | 1,75 | -1,19% | 60.600,00 |
20.03.2024 | 1,78 | 1,80 | 1,74 | 1,77 | -0,67% | 68.500,00 |
19.03.2024 | 1,83 | 1,85 | 1,77 | 1,78 | -2,79% | 64.021,00 |
18.03.2024 | 1,87 | 1,90 | 1,83 | 1,83 | -2,29% | 77.500,00 |
15.03.2024 | 1,91 | 1,93 | 1,86 | 1,87 | -1,63% | 84.384,00 |
14.03.2024 | 1,94 | 1,96 | 1,90 | 1,91 | -2,26% | 26.000,00 |
13.03.2024 | 1,96 | 1,98 | 1,93 | 1,95 | 0,93% | 8.200,00 |
12.03.2024 | 1,94 | 1,98 | 1,93 | 1,93 | -0,41% | 41.900,00 |
11.03.2024 | 1,97 | 1,99 | 1,92 | 1,94 | -1,22% | 50.595,00 |
08.03.2024 | 2,02 | 2,02 | 1,96 | 1,96 | -2,82% | 62.940,00 |
07.03.2024 | 2,03 | 2,04 | 1,97 | 2,02 | -0,49% | 95.438,00 |
06.03.2024 | 2,00 | 2,05 | 1,99 | 2,03 | 1,45% | 7.600,00 |
05.03.2024 | 2,04 | 2,07 | 1,99 | 2,00 | -2,29% | 28.484,00 |
04.03.2024 | 2,01 | 2,07 | 2,00 | 2,05 | 1,64% | - |
01.03.2024 | 2,01 | 2,04 | 2,00 | 2,02 | 0,30% | 136.860,00 |
29.02.2024 | 2,02 | 2,04 | 2,00 | 2,01 | -0,50% | 1.470,00 |
28.02.2024 | 2,07 | 2,09 | 1,99 | 2,02 | -2,27% | 39.120,00 |
27.02.2024 | 2,02 | 2,09 | 1,99 | 2,07 | 1,87% | 4.100,00 |
26.02.2024 | 2,02 | 2,05 | 1,99 | 2,03 | 0,05% | 13.530,00 |
23.02.2024 | 2,04 | 2,05 | 2,00 | 2,03 | -0,83% | 16.000,00 |
22.02.2024 | 2,03 | 2,08 | 2,00 | 2,04 | 0,69% | 14.923,00 |
21.02.2024 | 2,04 | 2,06 | 2,02 | 2,03 | -0,25% | 79.200,00 |
20.02.2024 | 2,06 | 2,08 | 2,01 | 2,04 | -1,45% | 17.500,00 |
19.02.2024 | 2,01 | 2,12 | 2,01 | 2,07 | 3,20% | 14.144,00 |
16.02.2024 | 2,05 | 2,07 | 2,00 | 2,00 | -2,49% | 48.420,00 |
15.02.2024 | 2,07 | 2,09 | 2,03 | 2,05 | -0,48% | 21.400,00 |
14.02.2024 | 2,06 | 2,08 | 2,04 | 2,06 | 0,39% | 9.600,00 |
13.02.2024 | 2,05 | 2,11 | 2,04 | 2,05 | 0,24% | 54.550,00 |
12.02.2024 | 2,01 | 2,12 | 1,95 | 2,05 | 1,64% | 69.200,00 |
09.02.2024 | 2,13 | 2,23 | 2,00 | 2,02 | -5,31% | 76.500,00 |
08.02.2024 | 2,11 | 2,16 | 2,08 | 2,13 | 0,80% | 16.125,00 |
07.02.2024 | 2,18 | 2,21 | 2,10 | 2,11 | -3,39% | 4.670,00 |
06.02.2024 | 2,20 | 2,20 | 2,13 | 2,19 | -0,50% | 184.300,00 |
05.02.2024 | 2,21 | 2,25 | 2,18 | 2,20 | -0,77% | 137.500,00 |
02.02.2024 | 2,26 | 2,27 | 2,20 | 2,21 | -1,12% | 68.332,00 |
01.02.2024 | 2,25 | 2,27 | 2,21 | 2,24 | -0,44% | 59.340,00 |
31.01.2024 | 2,28 | 2,30 | 2,25 | 2,25 | -1,58% | 62.800,00 |
30.01.2024 | 2,33 | 2,35 | 2,28 | 2,29 | -2,06% | 82.000,00 |
29.01.2024 | 2,46 | 2,47 | 2,32 | 2,33 | -5,24% | 29.169,00 |
26.01.2024 | 2,44 | 2,49 | 2,41 | 2,46 | -0,12% | 67.952,00 |
25.01.2024 | 2,43 | 2,51 | 2,42 | 2,47 | 1,19% | - |
24.01.2024 | 2,42 | 2,45 | 2,38 | 2,44 | 1,67% | 31.800,00 |
23.01.2024 | 2,38 | 2,41 | 2,33 | 2,40 | 1,18% | 33.800,00 |
22.01.2024 | 2,35 | 2,38 | 2,31 | 2,37 | 1,50% | 20.090,00 |
19.01.2024 | 2,32 | 2,38 | 2,30 | 2,33 | 1,04% | 53.940,00 |
18.01.2024 | 2,27 | 2,31 | 2,25 | 2,31 | 2,08% | 46.964,00 |
17.01.2024 | 2,28 | 2,30 | 2,22 | 2,26 | -2,29% | 36.899,00 |
16.01.2024 | 2,31 | 2,36 | 2,28 | 2,32 | -0,60% | - |
15.01.2024 | 2,42 | 2,43 | 2,32 | 2,33 | -3,24% | 41.000,00 |
12.01.2024 | 2,44 | 2,48 | 2,39 | 2,41 | -0,74% | 70.634,00 |
11.01.2024 | 2,39 | 2,43 | 2,37 | 2,43 | 1,68% | 1.596,00 |
10.01.2024 | 2,51 | 2,51 | 2,37 | 2,39 | -4,98% | 58.104,00 |
09.01.2024 | 2,51 | 2,56 | 2,48 | 2,51 | 0,04% | 46.300,00 |
08.01.2024 | 2,46 | 2,51 | 2,34 | 2,51 | 2,24% | 70.690,00 |
05.01.2024 | 2,34 | 2,50 | 2,33 | 2,45 | 4,29% | 45.400,00 |
04.01.2024 | 2,29 | 2,37 | 2,25 | 2,35 | 3,38% | 17.268,00 |
03.01.2024 | 2,38 | 2,39 | 2,25 | 2,28 | -4,41% | 82.000,00 |
02.01.2024 | 2,49 | 2,50 | 2,38 | 2,38 | -3,76% | 25.800,00 |
29.12.2023 | 2,45 | 2,53 | 2,43 | 2,47 | 1,19% | 11.912,00 |
28.12.2023 | 2,45 | 2,48 | 2,39 | 2,45 | 0,20% | 8.028,00 |
27.12.2023 | 2,39 | 2,46 | 2,35 | 2,44 | 3,35% | 25.080,00 |
22.12.2023 | 2,34 | 2,43 | 2,31 | 2,36 | 1,33% | 5.920,00 |
21.12.2023 | 2,34 | 2,35 | 2,26 | 2,33 | -0,64% | 30.280,00 |
20.12.2023 | 2,23 | 2,43 | 2,22 | 2,35 | 4,22% | 11.500,00 |
19.12.2023 | 2,09 | 2,30 | 2,05 | 2,25 | 9,01% | 105.024,00 |
18.12.2023 | 2,31 | 2,31 | 2,01 | 2,06 | -8,95% | 51.600,00 |
15.12.2023 | 2,24 | 2,37 | 2,24 | 2,27 | 1,12% | 34.462,00 |
14.12.2023 | 2,10 | 2,26 | 2,10 | 2,24 | 7,48% | 7.425,00 |
13.12.2023 | 2,25 | 2,25 | 2,06 | 2,09 | -7,29% | 36.450,00 |
12.12.2023 | 2,27 | 2,29 | 2,22 | 2,25 | -0,75% | 16.500,00 |
11.12.2023 | 2,30 | 2,31 | 2,25 | 2,27 | -1,69% | 18.080,00 |
08.12.2023 | 2,29 | 2,38 | 2,25 | 2,31 | 1,23% | 66.000,00 |
07.12.2023 | 2,30 | 2,30 | 2,24 | 2,28 | -0,70% | 59.650,00 |
06.12.2023 | 2,27 | 2,32 | 2,26 | 2,29 | 1,37% | 8.400,00 |
05.12.2023 | 2,21 | 2,28 | 2,19 | 2,26 | 2,31% | 50.500,00 |
04.12.2023 | 2,22 | 2,28 | 2,20 | 2,21 | -0,41% | 6.300,00 |
01.12.2023 | 2,15 | 2,24 | 2,14 | 2,22 | 0,86% | 9.760,00 |
30.11.2023 | 2,27 | 2,29 | 2,18 | 2,20 | -2,87% | 45.385,00 |
29.11.2023 | 2,17 | 2,29 | 2,17 | 2,27 | 3,90% | 82.000,00 |
28.11.2023 | 2,16 | 2,18 | 2,12 | 2,18 | 1,02% | 58.000,00 |
27.11.2023 | 2,14 | 2,17 | 2,13 | 2,16 | 1,60% | - |
24.11.2023 | 2,14 | 2,17 | 2,12 | 2,13 | -0,33% | 37.000,00 |
23.11.2023 | 2,13 | 2,15 | 2,11 | 2,13 | 0,33% | 47.000,00 |
22.11.2023 | 2,07 | 2,14 | 2,05 | 2,13 | 2,90% | 48.600,00 |
21.11.2023 | 2,12 | 2,12 | 2,06 | 2,07 | -1,99% | 57.600,00 |
20.11.2023 | 2,11 | 2,14 | 2,06 | 2,11 | 0,33% | 17.450,00 |
17.11.2023 | 2,11 | 2,14 | 2,06 | 2,10 | -1,36% | 101.460,00 |
16.11.2023 | 2,39 | 2,40 | 2,04 | 2,13 | -11,03% | 160.848,00 |
15.11.2023 | 2,41 | 2,42 | 2,26 | 2,39 | 17,24% | 120.664,00 |
14.11.2023 | 1,92 | 2,07 | 1,89 | 2,04 | 6,41% | 51.990,00 |
13.11.2023 | 1,89 | 1,94 | 1,88 | 1,92 | 1,53% | 17.150,00 |
10.11.2023 | 1,90 | 1,91 | 1,87 | 1,89 | -0,84% | - |
09.11.2023 | 1,87 | 1,94 | 1,85 | 1,91 | 2,25% | 14.700,00 |
08.11.2023 | 1,80 | 1,90 | 1,79 | 1,86 | 4,25% | 60.144,00 |
07.11.2023 | 1,83 | 1,83 | 1,79 | 1,79 | -1,97% | 50.300,00 |