CeoTronics AG CEK
XETR · Deutschland · Elektronische Technologie
€9,80+0,02 (+0,20 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9,78 | +4,04 % | €9,55 | €9,80 | €9,55 | 10,37K |
| 2026-09-29 | €9,40 | -4,86 % | €9,79 | €9,80 | €9,40 | 7,27K |
| 2026-09-28 | €9,88 | +4,77 % | €9,47 | €9,96 | €9,39 | 9,03K |
| 2026-09-25 | €9,43 | -0,74 % | €9,57 | €9,57 | €9,35 | 3,33K |
| 2026-09-24 | €9,50 | -3,46 % | €9,88 | €9,88 | €9,47 | 10,86K |
| 2026-09-23 | €9,84 | -0,81 % | €9,96 | €9,96 | €9,80 | 7,35K |
| 2026-09-22 | €9,92 | +0,71 % | €9,84 | €9,92 | €9,80 | 1,57K |
| 2026-09-21 | €9,85 | -0,20 % | €9,89 | €9,97 | €9,85 | 9,76K |
| 2026-09-18 | €9,87 | -1,10 % | €9,88 | €9,92 | €9,80 | 1,29K |
| 2026-09-17 | €9,98 | +1,73 % | €9,83 | €9,98 | €9,80 | 5,99K |
| 2026-09-16 | €9,81 | -1,70 % | €9,93 | €9,97 | €9,80 | 6,39K |
| 2026-09-15 | €9,98 | +1,22 % | €9,88 | €10,04 | €9,65 | 15,24K |
| 2026-09-14 | €9,86 | -5,92 % | €10,40 | €10,48 | €9,86 | 21,58K |
| 2026-09-11 | €10,48 | 0,00 % | €10,48 | €10,50 | €10,40 | 10,75K |
| 2026-09-10 | €10,48 | 0,00 % | €10,56 | €10,62 | €10,40 | 12,10K |
| 2026-09-09 | €10,48 | -1,69 % | €10,60 | €10,72 | €10,48 | 22,65K |
| 2026-09-08 | €10,66 | -2,20 % | €10,84 | €10,88 | €10,60 | 6,20K |
| 2026-09-07 | €10,90 | -0,55 % | €10,98 | €11,30 | €10,74 | 35,65K |
| 2026-09-04 | €10,96 | +4,18 % | €10,62 | €10,98 | €10,62 | 6,94K |
| 2026-09-03 | €10,52 | -3,49 % | €10,88 | €10,88 | €10,48 | 5,01K |
| 2026-09-02 | €10,90 | -0,91 % | €11,00 | €11,14 | €10,64 | 8,54K |
| 2026-09-01 | €11,00 | -0,90 % | €11,30 | €11,30 | €10,88 | 12,28K |
| 2026-08-31 | €11,10 | +2,02 % | €10,92 | €11,26 | €10,92 | 5,85K |
| 2026-08-28 | €10,88 | +3,23 % | €10,72 | €11,00 | €10,70 | 14,06K |
| 2026-08-27 | €10,54 | -1,13 % | €10,66 | €10,86 | €10,50 | 12,82K |
| 2026-08-26 | €10,66 | -0,37 % | €10,72 | €10,88 | €10,66 | 7,73K |
| 2026-08-25 | €10,70 | +0,94 % | €10,44 | €10,80 | €10,44 | 4,15K |
| 2026-08-24 | €10,60 | -0,56 % | €10,70 | €10,70 | €10,46 | 26,80K |
| 2026-08-21 | €10,66 | +1,33 % | €10,72 | €10,74 | €10,52 | 12,50K |
| 2026-08-20 | €10,52 | +0,38 % | €10,46 | €10,72 | €10,46 | 4,89K |
| 2026-08-19 | €10,48 | +0,96 % | €10,60 | €10,60 | €10,40 | 6,41K |
| 2026-08-18 | €10,38 | -2,08 % | €10,60 | €10,66 | €10,38 | 7,81K |
| 2026-08-17 | €10,60 | -0,19 % | €10,62 | €10,78 | €10,42 | 6,15K |
| 2026-08-14 | €10,62 | -2,39 % | €10,90 | €10,90 | €10,62 | 3,06K |
| 2026-08-13 | €10,88 | -0,37 % | €10,92 | €11,00 | €10,66 | 4,07K |
| 2026-08-12 | €10,92 | +2,63 % | €10,74 | €11,00 | €10,60 | 6,31K |
| 2026-08-11 | €10,64 | +0,19 % | €10,72 | €10,72 | €10,50 | 6,17K |
| 2026-08-10 | €10,62 | -0,19 % | €10,64 | €10,70 | €10,50 | 2,19K |
| 2026-08-07 | €10,64 | +2,11 % | €10,40 | €10,64 | €10,40 | 4,48K |
| 2026-08-06 | €10,42 | 0,00 % | €10,44 | €10,56 | €10,42 | 2,05K |
| 2026-08-05 | €10,42 | -0,76 % | €10,50 | €10,60 | €10,40 | 7,89K |
| 2026-08-04 | €10,50 | +1,35 % | €10,32 | €10,50 | €10,30 | 4,04K |
| 2026-08-03 | €10,36 | -2,26 % | €10,44 | €10,56 | €10,30 | 9,18K |
| 2026-07-31 | €10,60 | -0,56 % | €10,60 | €10,66 | €10,36 | 7,17K |
| 2026-07-30 | €10,66 | +0,57 % | €10,72 | €10,72 | €10,48 | 7,11K |
| 2026-07-29 | €10,60 | -2,39 % | €10,92 | €10,92 | €10,52 | 4,83K |
| 2026-07-28 | €10,86 | +3,23 % | €10,68 | €10,86 | €10,48 | 5,09K |
| 2026-07-27 | €10,52 | +0,19 % | €10,56 | €10,66 | €10,50 | 4,79K |
| 2026-07-24 | €10,50 | -0,76 % | €10,60 | €10,66 | €10,50 | 6,29K |
| 2026-07-23 | €10,58 | -2,76 % | €10,66 | €10,86 | €10,54 | 1,67K |
| 2026-07-22 | €10,88 | +0,74 % | €10,62 | €10,92 | €10,62 | 9,23K |
| 2026-07-21 | €10,80 | +1,12 % | €10,80 | €10,80 | €10,66 | 5,04K |
| 2026-07-20 | €10,68 | -0,19 % | €10,60 | €10,92 | €10,52 | 11,87K |
| 2026-07-17 | €10,70 | -0,19 % | €10,76 | €10,76 | €10,50 | 18,48K |
| 2026-07-16 | €10,72 | +4,69 % | €10,44 | €10,74 | €10,34 | 19,04K |
| 2026-07-15 | €10,24 | +2,40 % | €10,08 | €10,50 | €10,08 | 15,54K |
| 2026-07-14 | €10,00 | +0,91 % | €9,93 | €10,14 | €9,93 | 6,24K |
| 2026-07-13 | €9,91 | -0,10 % | €10,00 | €10,10 | €9,70 | 39,16K |
| 2026-07-10 | €9,92 | +3,33 % | €9,55 | €10,02 | €9,55 | 7,50K |
| 2026-07-09 | €9,60 | +3,23 % | €9,45 | €9,60 | €9,26 | 10,14K |
| 2026-07-08 | €9,30 | +1,09 % | €9,31 | €9,38 | €9,10 | 6,96K |
| 2026-07-07 | €9,20 | -1,08 % | €9,30 | €9,43 | €9,20 | 7,86K |
| 2026-07-06 | €9,30 | -0,75 % | €9,37 | €9,56 | €9,30 | 2,41K |
| 2026-07-03 | €9,37 | +1,30 % | €9,30 | €9,57 | €9,30 | 11,99K |
| 2026-07-02 | €9,25 | +0,54 % | €9,10 | €9,44 | €9,10 | 10,49K |
| 2026-07-01 | €9,20 | -1,08 % | €9,50 | €9,50 | €8,96 | 22,42K |
| 2026-06-30 | €9,30 | +3,10 % | €9,13 | €9,44 | €9,13 | 21,91K |
| 2026-06-29 | €9,02 | +1,69 % | €8,86 | €9,10 | €8,74 | 55,28K |
| 2026-06-26 | €8,87 | -2,74 % | €9,20 | €9,20 | €8,74 | 17,72K |
| 2026-06-25 | €9,12 | -1,19 % | €9,20 | €9,26 | €9,10 | 16,12K |
| 2026-06-24 | €9,23 | -0,43 % | €9,32 | €9,32 | €9,15 | 5,30K |
| 2026-06-23 | €9,27 | -0,75 % | €9,29 | €9,43 | €9,27 | 8,47K |
| 2026-06-22 | €9,34 | -1,27 % | €9,47 | €9,50 | €9,22 | 24,22K |
| 2026-06-19 | €9,46 | -0,94 % | €9,74 | €9,74 | €9,38 | 3,57K |
| 2026-06-18 | €9,55 | -3,92 % | €9,91 | €9,91 | €9,52 | 14,60K |
| 2026-06-17 | €9,94 | -0,60 % | €10,04 | €10,14 | €9,67 | 28,14K |
| 2026-06-16 | €10,00 | +8,46 % | €9,23 | €10,30 | €9,23 | 49,84K |
| 2026-06-15 | €9,22 | -0,65 % | €9,25 | €9,36 | €9,19 | 18,89K |
| 2026-06-12 | €9,28 | +1,31 % | €9,27 | €9,28 | €9,09 | 11,78K |
| 2026-06-11 | €9,16 | -2,14 % | €9,31 | €9,31 | €9,03 | 12,52K |
| 2026-06-10 | €9,36 | +2,41 % | €9,18 | €9,36 | €9,18 | 13,99K |
| 2026-06-09 | €9,14 | +0,55 % | €9,36 | €9,38 | €9,10 | 35,74K |
| 2026-06-08 | €9,09 | -7,72 % | €9,95 | €9,95 | €8,90 | 124,44K |
| 2026-06-05 | €9,85 | -3,43 % | €10,28 | €10,50 | €9,77 | 35,09K |
| 2026-06-04 | €10,20 | +0,39 % | €10,26 | €10,36 | €10,14 | 13,05K |
| 2026-06-03 | €10,16 | +0,59 % | €10,10 | €10,30 | €9,99 | 29,66K |
| 2026-06-02 | €10,10 | -0,59 % | €10,10 | €10,20 | €9,83 | 31,39K |
| 2026-06-01 | €10,16 | -0,78 % | €10,50 | €10,50 | €10,04 | 25,30K |
| 2026-05-29 | €10,24 | -0,58 % | €10,30 | €10,44 | €10,12 | 35,02K |
| 2026-05-28 | €10,30 | -2,46 % | €10,52 | €10,58 | €10,30 | 21,49K |