La bourse est fermée

Ceconomy AG (CEC.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1580+0,0620 (+2,96 %)
À la clôture : 05:35PM CEST
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,11602,17602,11602,15802,1580227 213
25 avr. 20242,11602,18802,09202,09602,0960292 853
24 avr. 20242,18002,18002,12002,12802,1280250 734
23 avr. 20242,12202,19602,12002,17602,1760133 558
22 avr. 20242,10402,15002,10002,12202,1220269 448
19 avr. 20242,22002,22002,09002,09202,0920395 639
18 avr. 20242,20202,26402,19402,23402,2340466 970
17 avr. 20242,15602,26002,12602,19202,1920751 570
16 avr. 20242,10202,15402,08802,14202,1420375 128
15 avr. 20242,11802,15802,10002,13002,1300263 633
12 avr. 20242,19402,21002,10802,12202,1220498 881
11 avr. 20242,06802,21002,05402,18002,1800651 415
10 avr. 20242,00202,16002,00202,08202,0820960 061
09 avr. 20241,95101,99801,92001,99101,9910552 463
08 avr. 20241,89901,96901,89101,93701,9370166 981
05 avr. 20241,92001,94901,89001,89001,8900194 301
04 avr. 20241,90101,95201,90101,94101,9410211 125
03 avr. 20241,85801,91601,84201,91301,9130159 700
02 avr. 20241,87601,90501,85501,86701,8670282 618
28 mars 20241,85701,89801,83901,86101,8610357 923
27 mars 20241,82901,88601,82901,86101,8610346 432
26 mars 20241,77001,84001,77001,84001,8400351 176
25 mars 20241,71101,78001,70001,77001,7700262 516
22 mars 20241,72501,74001,70001,72601,7260834 034
21 mars 20241,74101,80401,71801,74001,7400477 690
20 mars 20241,76501,79401,74001,75001,7500575 078
19 mars 20241,80501,82201,76301,76301,7630763 393
18 mars 20241,86501,88501,81901,81901,8190407 825
15 mars 20241,89001,92301,85501,85801,8580725 755
14 mars 20241,91701,94301,89501,89501,8950349 514
13 mars 20241,93501,97701,93201,93201,9320240 602
12 mars 20241,93501,96301,92201,92701,9270256 528
11 mars 20241,95301,98301,92001,92001,9200348 874
08 mars 20241,99502,00801,94701,94701,9470445 006
07 mars 20242,03402,04201,96902,01002,0100168 386
06 mars 20242,00402,05002,00202,02002,0200202 550
05 mars 20242,07202,07201,98901,99101,9910265 198
04 mars 20242,02202,06402,01002,06002,0600222 128
01 mars 20242,01002,03801,99602,02202,0220161 589
29 févr. 20242,02002,03001,99901,99901,9990230 286
28 févr. 20242,06802,06801,99102,02402,0240283 338
27 févr. 20242,03002,07001,98902,06202,0620375 646
26 févr. 20242,01202,05601,98902,01802,0180224 285
23 févr. 20242,05002,05002,00002,02602,0260152 109
22 févr. 20242,04002,08002,00802,03802,0380189 557
21 févr. 20242,04402,05002,02002,02802,0280169 418
20 févr. 20242,05002,05402,01402,04002,0400220 380
19 févr. 20242,04002,11602,04002,06402,0640647 911
16 févr. 20242,03402,07402,00002,00402,0040330 683
15 févr. 20242,07202,08002,03002,04602,0460254 871
14 févr. 20242,05002,07602,03402,06002,0600382 642
13 févr. 20242,05202,11202,04802,05802,0580583 883
12 févr. 20241,99802,11601,94802,05002,0500712 328
09 févr. 20242,18202,23601,99202,00402,0040874 095
08 févr. 20242,11002,17402,07602,12602,1260326 226
07 févr. 20242,19802,21002,10002,10002,1000310 215
06 févr. 20242,18202,18602,12002,18402,1840163 259
05 févr. 20242,21202,23802,18002,18602,1860247 183
02 févr. 20242,24202,28202,19602,20402,2040445 221
01 févr. 20242,26802,26802,20602,22802,2280440 749
31 janv. 20242,28002,29802,24202,26402,2640289 212
30 janv. 20242,34002,34602,28202,28402,2840260 793
29 janv. 20242,47402,47402,32202,33602,3360195 314
26 janv. 20242,47802,48402,41002,47002,4700288 527
25 janv. 20242,44402,51402,42202,46402,4640425 622
24 janv. 20242,40002,44002,37802,44002,4400265 274
23 janv. 20242,38202,40602,33602,38802,3880183 565
22 janv. 20242,33202,37802,30802,37002,3700197 659
19 janv. 20242,31602,35602,30202,33002,3300226 014
18 janv. 20242,27402,30802,24802,30402,3040267 241
17 janv. 20242,27802,28002,21802,26202,2620311 034
16 janv. 20242,34202,35002,28002,32002,3200362 658
15 janv. 20242,42002,42002,32202,32802,3280178 512
12 janv. 20242,42002,48202,39002,40002,4000236 651
11 janv. 20242,38802,43002,37402,40802,4080376 091
10 janv. 20242,50402,50402,36002,38202,3820387 939
09 janv. 20242,52202,56002,48402,51602,5160408 817
08 janv. 20242,45002,51002,33402,50002,5000442 591
05 janv. 20242,37202,49002,32802,46202,4620465 839
04 janv. 20242,26402,36602,25002,36002,3600339 350
03 janv. 20242,39202,39202,26202,27802,2780420 731
02 janv. 20242,49002,50202,38202,38602,3860300 060
29 déc. 20232,46602,48202,44402,47602,4760220 016
28 déc. 20232,43802,47402,39202,45402,4540497 710
27 déc. 20232,38002,45202,35802,45002,4500407 049
22 déc. 20232,34202,42602,32202,38002,3800349 072
21 déc. 20232,32802,33802,26402,33002,3300322 638
20 déc. 20232,28002,43002,25202,36602,36601 370 515
19 déc. 20232,04802,30002,04802,26602,26601 585 573
18 déc. 20232,28402,28402,00402,06202,06201 358 854
15 déc. 20232,26202,37002,25802,27002,2700688 190
14 déc. 20232,12602,26402,12602,25202,2520415 465
13 déc. 20232,23602,25202,05402,06002,0600445 338
12 déc. 20232,27602,29402,22002,25002,2500282 246
11 déc. 20232,28002,30202,24202,26202,2620247 290
08 déc. 20232,26402,38002,25202,30202,3020309 246
07 déc. 20232,29802,30602,24602,27602,2760271 869
06 déc. 20232,27002,32402,25402,30602,3060439 862
05 déc. 20232,18802,28402,18002,26402,2640185 261
04 déc. 20232,21602,27802,19402,20002,2000233 981
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...