CECONOMY AG CEC
XETR · Deutschland · Einzelhandel
€4,28-0,03 (-0,81 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,28 | -0,81 % | €4,24 | €4,31 | €4,20 | 39,28K |
| 2026-09-30 | €4,31 | +5,38 % | €4,14 | €4,54 | €4,08 | 101,63K |
| 2026-09-29 | €4,09 | -0,24 % | €4,11 | €4,18 | €4,06 | 26,15K |
| 2026-09-28 | €4,10 | +3,27 % | €4,00 | €4,10 | €4,00 | 89,44K |
| 2026-09-25 | €3,97 | +1,02 % | €3,95 | €4,02 | €3,92 | 56,34K |
| 2026-09-24 | €3,93 | -1,01 % | €3,91 | €4,01 | €3,91 | 84,92K |
| 2026-09-23 | €3,97 | +0,51 % | €4,03 | €4,04 | €3,89 | 120,88K |
| 2026-09-22 | €3,95 | +0,51 % | €3,93 | €4,02 | €3,93 | 98,37K |
| 2026-09-21 | €3,93 | -0,63 % | €4,03 | €4,04 | €3,93 | 18,04K |
| 2026-09-18 | €3,95 | +0,51 % | €3,88 | €4,05 | €3,88 | 1,54M |
| 2026-09-17 | €3,93 | -0,63 % | €3,99 | €4,00 | €3,85 | 32,90K |
| 2026-09-16 | €3,96 | +1,15 % | €4,00 | €4,01 | €3,90 | 12,40K |
| 2026-09-15 | €3,91 | -0,89 % | €4,03 | €4,05 | €3,89 | 65,46K |
| 2026-09-14 | €3,95 | +1,28 % | €3,90 | €4,03 | €3,86 | 20,09K |
| 2026-09-11 | €3,90 | +3,59 % | €3,78 | €3,94 | €3,73 | 46,47K |
| 2026-09-10 | €3,77 | -5,28 % | €3,95 | €3,99 | €3,77 | 36,31K |
| 2026-09-09 | €3,97 | -0,87 % | €3,93 | €4,00 | €3,93 | 10,38K |
| 2026-09-08 | €4,01 | +1,52 % | €3,96 | €4,01 | €3,92 | 9,59K |
| 2026-09-07 | €3,95 | +0,77 % | €4,04 | €4,04 | €3,92 | 20,40K |
| 2026-09-04 | €3,92 | -2,97 % | €4,04 | €4,04 | €3,92 | 13,87K |
| 2026-09-03 | €4,04 | +4,12 % | €3,86 | €4,04 | €3,86 | 19,84K |
| 2026-09-02 | €3,88 | -2,76 % | €3,97 | €4,01 | €3,84 | 18,81K |
| 2026-09-01 | €3,99 | -2,09 % | €4,04 | €4,04 | €3,88 | 16,26K |
| 2026-08-31 | €4,07 | +0,62 % | €4,05 | €4,07 | €3,95 | 16,70K |
| 2026-08-28 | €4,05 | +2,27 % | €3,98 | €4,05 | €3,92 | 12,23K |
| 2026-08-27 | €3,96 | -1,74 % | €4,03 | €4,03 | €3,92 | 61,93K |
| 2026-08-26 | €4,03 | -0,49 % | €4,03 | €4,05 | €3,99 | 28,73K |
| 2026-08-25 | €4,05 | +2,79 % | €3,96 | €4,05 | €3,96 | 10,35K |
| 2026-08-24 | €3,94 | +1,55 % | €3,86 | €3,94 | €3,86 | 19,45K |
| 2026-08-21 | €3,88 | -0,51 % | €3,84 | €3,99 | €3,84 | 18,34K |
| 2026-08-20 | €3,90 | -1,27 % | €3,95 | €3,95 | €3,82 | 130,84K |
| 2026-08-19 | €3,95 | -1,86 % | €4,03 | €4,07 | €3,95 | 177,02K |
| 2026-08-18 | €4,03 | -0,37 % | €4,05 | €4,07 | €4,03 | 3,98K |
| 2026-08-17 | €4,04 | 0,00 % | €4,12 | €4,12 | €4,00 | 75,02K |
| 2026-08-14 | €4,04 | 0,00 % | €4,04 | €4,10 | €4,04 | 2,57K |
| 2026-08-13 | €4,04 | -0,98 % | €4,08 | €4,11 | €4,04 | 9,01K |
| 2026-08-12 | €4,08 | +2,26 % | €4,01 | €4,10 | €4,01 | 18,92K |
| 2026-08-11 | €3,99 | -0,99 % | €4,03 | €4,07 | €3,99 | 50,39K |
| 2026-08-10 | €4,03 | +0,62 % | €4,05 | €4,05 | €4,02 | 15,14K |
| 2026-08-07 | €4,01 | +1,65 % | €3,95 | €4,05 | €3,95 | 45,50K |
| 2026-08-06 | €3,94 | +0,25 % | €3,98 | €3,99 | €3,94 | 10,34K |
| 2026-08-05 | €3,93 | -1,87 % | €3,98 | €4,00 | €3,88 | 20,22K |
| 2026-08-04 | €4,01 | +0,13 % | €3,98 | €4,04 | €3,98 | 25,47K |
| 2026-08-03 | €4,00 | -0,12 % | €4,00 | €4,05 | €3,98 | 41,71K |
| 2026-07-31 | €4,01 | -1,84 % | €4,08 | €4,08 | €4,01 | 48,72K |
| 2026-07-30 | €4,08 | -0,73 % | €4,11 | €4,11 | €4,05 | 15,67K |
| 2026-07-29 | €4,11 | -0,84 % | €4,20 | €4,20 | €4,07 | 22,34K |
| 2026-07-28 | €4,14 | +3,37 % | €4,09 | €4,14 | €4,03 | 9,82K |
| 2026-07-27 | €4,01 | +0,75 % | €3,95 | €4,09 | €3,95 | 5,21K |
| 2026-07-24 | €3,98 | +0,13 % | €3,98 | €4,05 | €3,95 | 33,22K |
| 2026-07-23 | €3,97 | +0,13 % | €4,00 | €4,00 | €3,93 | 20,63K |
| 2026-07-22 | €3,97 | +0,13 % | €4,00 | €4,00 | €3,79 | 0 |
| 2026-07-21 | €3,96 | -2,70 % | €4,05 | €4,08 | €3,96 | 23,18K |
| 2026-07-20 | €4,07 | +2,00 % | €3,95 | €4,10 | €3,95 | 18,72K |
| 2026-07-17 | €3,99 | +0,38 % | €3,95 | €4,00 | €3,95 | 17,76K |
| 2026-07-16 | €3,98 | -0,50 % | €4,00 | €4,04 | €3,95 | 34,64K |
| 2026-07-15 | €4,00 | +1,27 % | €3,95 | €4,08 | €3,91 | 66,02K |
| 2026-07-14 | €3,95 | +1,28 % | €3,95 | €3,95 | €3,90 | 14,91K |
| 2026-07-13 | €3,90 | +0,52 % | €3,88 | €3,90 | €3,85 | 76,26K |
| 2026-07-10 | €3,88 | -7,62 % | €4,00 | €4,00 | €3,85 | 82,62K |
| 2026-07-09 | €4,20 | +9,80 % | €3,82 | €4,20 | €3,75 | 147,77K |
| 2026-07-08 | €3,83 | -0,13 % | €3,83 | €3,92 | €3,81 | 6,38K |
| 2026-07-07 | €3,83 | -0,13 % | €3,81 | €3,88 | €3,81 | 3,38K |
| 2026-07-06 | €3,84 | -1,67 % | €3,82 | €3,87 | €3,81 | 1,55K |
| 2026-07-03 | €3,90 | +2,63 % | €3,85 | €3,90 | €3,78 | 5,85K |
| 2026-07-02 | €3,80 | -0,52 % | €3,85 | €3,86 | €3,78 | 54,35K |
| 2026-07-01 | €3,82 | -0,26 % | €3,91 | €3,91 | €3,76 | 65,53K |
| 2026-06-30 | €3,83 | +0,26 % | €3,90 | €3,91 | €3,75 | 43,75K |
| 2026-06-29 | €3,82 | +3,24 % | €3,70 | €4,03 | €3,70 | 251,86K |
| 2026-06-26 | €3,70 | 0,00 % | €3,75 | €3,75 | €3,68 | 107,88K |
| 2026-06-25 | €3,70 | 0,00 % | €3,70 | €3,76 | €3,69 | 96,66K |
| 2026-06-24 | €3,70 | +2,21 % | €3,70 | €3,73 | €3,67 | 97,47K |
| 2026-06-23 | €3,62 | -2,16 % | €3,65 | €3,80 | €3,61 | 139,19K |
| 2026-06-22 | €3,70 | -2,37 % | €3,80 | €3,80 | €3,65 | 18,59K |
| 2026-06-19 | €3,79 | +0,80 % | €3,73 | €3,82 | €3,70 | 42,62K |
| 2026-06-18 | €3,76 | -2,21 % | €3,77 | €3,80 | €3,71 | 39,62K |
| 2026-06-17 | €3,85 | +2,40 % | €3,84 | €3,85 | €3,76 | 40,70K |
| 2026-06-16 | €3,76 | +1,21 % | €3,73 | €3,82 | €3,72 | 36,67K |
| 2026-06-15 | €3,71 | -2,88 % | €3,94 | €3,94 | €3,71 | 12,23K |
| 2026-06-12 | €3,82 | +1,87 % | €3,79 | €3,85 | €3,79 | 4,81K |
| 2026-06-11 | €3,75 | -2,09 % | €3,83 | €3,85 | €3,75 | 12,60K |
| 2026-06-10 | €3,83 | +6,39 % | €3,66 | €3,83 | €3,66 | 33,15K |
| 2026-06-09 | €3,60 | -2,70 % | €3,74 | €3,85 | €3,51 | 167,75K |
| 2026-06-08 | €3,70 | -3,27 % | €3,90 | €3,90 | €3,70 | 65,17K |
| 2026-06-05 | €3,83 | -2,30 % | €3,90 | €3,93 | €3,83 | 22,47K |
| 2026-06-04 | €3,91 | -0,89 % | €3,92 | €3,96 | €3,91 | 12,39K |
| 2026-06-03 | €3,95 | -1,99 % | €4,01 | €4,03 | €3,92 | 21,49K |
| 2026-06-02 | €4,03 | +0,75 % | €4,03 | €4,07 | €4,02 | 14,53K |
| 2026-06-01 | €4,00 | +2,56 % | €3,93 | €4,14 | €3,93 | 37,02K |
| 2026-05-29 | €3,90 | +1,43 % | €3,86 | €4,02 | €3,86 | 34,35K |