Deutsche Märkte öffnen in 4 Stunden 40 Minuten

Ceconomy AG (CEC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1760+0,0540 (+2,54%)
Börsenschluss: 05:35PM CEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242,12202,19602,12002,17602,1760133.558
22. Apr. 20242,10402,15002,10002,12202,1220269.448
19. Apr. 20242,22002,22002,09002,09202,0920395.639
18. Apr. 20242,20202,26402,19402,23402,2340466.970
17. Apr. 20242,15602,26002,12602,19202,1920751.570
16. Apr. 20242,10202,15402,08802,14202,1420375.128
15. Apr. 20242,11802,15802,10002,13002,1300263.633
12. Apr. 20242,19402,21002,10802,12202,1220498.881
11. Apr. 20242,06802,21002,05402,18002,1800651.415
10. Apr. 20242,00202,16002,00202,08202,0820960.061
09. Apr. 20241,95101,99801,92001,99101,9910552.463
08. Apr. 20241,89901,96901,89101,93701,9370166.981
05. Apr. 20241,92001,94901,89001,89001,8900194.301
04. Apr. 20241,90101,95201,90101,94101,9410211.125
03. Apr. 20241,85801,91601,84201,91301,9130159.700
02. Apr. 20241,87601,90501,85501,86701,8670282.618
28. März 20241,85701,89801,83901,86101,8610357.923
27. März 20241,82901,88601,82901,86101,8610346.432
26. März 20241,77001,84001,77001,84001,8400351.176
25. März 20241,71101,78001,70001,77001,7700262.516
22. März 20241,72501,74001,70001,72601,7260834.034
21. März 20241,74101,80401,71801,74001,7400477.690
20. März 20241,76501,79401,74001,75001,7500575.078
19. März 20241,80501,82201,76301,76301,7630763.393
18. März 20241,86501,88501,81901,81901,8190407.825
15. März 20241,89001,92301,85501,85801,8580725.755
14. März 20241,91701,94301,89501,89501,8950349.514
13. März 20241,93501,97701,93201,93201,9320240.602
12. März 20241,93501,96301,92201,92701,9270256.528
11. März 20241,95301,98301,92001,92001,9200348.874
08. März 20241,99502,00801,94701,94701,9470445.006
07. März 20242,03402,04201,96902,01002,0100168.386
06. März 20242,00402,05002,00202,02002,0200202.550
05. März 20242,07202,07201,98901,99101,9910265.198
04. März 20242,02202,06402,01002,06002,0600222.128
01. März 20242,01002,03801,99602,02202,0220161.589
29. Feb. 20242,02002,03001,99901,99901,9990230.286
28. Feb. 20242,06802,06801,99102,02402,0240283.338
27. Feb. 20242,03002,07001,98902,06202,0620375.646
26. Feb. 20242,01202,05601,98902,01802,0180224.285
23. Feb. 20242,05002,05002,00002,02602,0260152.109
22. Feb. 20242,04002,08002,00802,03802,0380189.557
21. Feb. 20242,04402,05002,02002,02802,0280169.418
20. Feb. 20242,05002,05402,01402,04002,0400220.380
19. Feb. 20242,04002,11602,04002,06402,0640647.911
16. Feb. 20242,03402,07402,00002,00402,0040330.683
15. Feb. 20242,07202,08002,03002,04602,0460254.871
14. Feb. 20242,05002,07602,03402,06002,0600382.642
13. Feb. 20242,05202,11202,04802,05802,0580583.883
12. Feb. 20241,99802,11601,94802,05002,0500712.328
09. Feb. 20242,18202,23601,99202,00402,0040874.095
08. Feb. 20242,11002,17402,07602,12602,1260326.226
07. Feb. 20242,19802,21002,10002,10002,1000310.215
06. Feb. 20242,18202,18602,12002,18402,1840163.259
05. Feb. 20242,21202,23802,18002,18602,1860247.183
02. Feb. 20242,24202,28202,19602,20402,2040445.221
01. Feb. 20242,26802,26802,20602,22802,2280440.749
31. Jan. 20242,28002,29802,24202,26402,2640289.212
30. Jan. 20242,34002,34602,28202,28402,2840260.793
29. Jan. 20242,47402,47402,32202,33602,3360195.314
26. Jan. 20242,47802,48402,41002,47002,4700288.527
25. Jan. 20242,44402,51402,42202,46402,4640425.622
24. Jan. 20242,40002,44002,37802,44002,4400265.274
23. Jan. 20242,38202,40602,33602,38802,3880183.565
22. Jan. 20242,33202,37802,30802,37002,3700197.659
19. Jan. 20242,31602,35602,30202,33002,3300226.014
18. Jan. 20242,27402,30802,24802,30402,3040267.241
17. Jan. 20242,27802,28002,21802,26202,2620311.034
16. Jan. 20242,34202,35002,28002,32002,3200362.658
15. Jan. 20242,42002,42002,32202,32802,3280178.512
12. Jan. 20242,42002,48202,39002,40002,4000236.651
11. Jan. 20242,38802,43002,37402,40802,4080376.091
10. Jan. 20242,50402,50402,36002,38202,3820387.939
09. Jan. 20242,52202,56002,48402,51602,5160408.817
08. Jan. 20242,45002,51002,33402,50002,5000442.591
05. Jan. 20242,37202,49002,32802,46202,4620465.839
04. Jan. 20242,26402,36602,25002,36002,3600339.350
03. Jan. 20242,39202,39202,26202,27802,2780420.731
02. Jan. 20242,49002,50202,38202,38602,3860300.060
29. Dez. 20232,46602,48202,44402,47602,4760220.016
28. Dez. 20232,43802,47402,39202,45402,4540497.710
27. Dez. 20232,38002,45202,35802,45002,4500407.049
22. Dez. 20232,34202,42602,32202,38002,3800349.072
21. Dez. 20232,32802,33802,26402,33002,3300322.638
20. Dez. 20232,28002,43002,25202,36602,36601.370.515
19. Dez. 20232,04802,30002,04802,26602,26601.585.573
18. Dez. 20232,28402,28402,00402,06202,06201.358.854
15. Dez. 20232,26202,37002,25802,27002,2700688.190
14. Dez. 20232,12602,26402,12602,25202,2520415.465
13. Dez. 20232,23602,25202,05402,06002,0600445.338
12. Dez. 20232,27602,29402,22002,25002,2500282.246
11. Dez. 20232,28002,30202,24202,26202,2620247.290
08. Dez. 20232,26402,38002,25202,30202,3020309.246
07. Dez. 20232,29802,30602,24602,27602,2760271.869
06. Dez. 20232,27002,32402,25402,30602,3060439.862
05. Dez. 20232,18802,28402,18002,26402,2640185.261
04. Dez. 20232,21602,27802,19402,20002,2000233.981
01. Dez. 20232,21002,24002,17002,20402,2040335.177
30. Nov. 20232,25402,27602,17802,19602,1960344.952
29. Nov. 20232,17002,29202,17002,26602,2660335.047
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...