CECE Telecom (CECETEL)

CECETEL
🏛️ Österreich →
1,186.68
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 674.34 679.54 673.95 677.87 0.0M
2023-12-28 675.32 676.18 671.24 674.12 0.0M
2023-12-27 671.86 675.46 671.44 674.70 0.0M
2023-12-22 668.83 672.00 667.94 671.42 0.0M
2023-12-21 671.09 672.86 666.04 668.91 0.0M
2023-12-20 666.85 672.16 666.39 670.95 0.0M
2023-12-19 670.22 671.37 666.59 667.06 0.0M
2023-12-18 668.07 670.22 666.70 669.74 0.0M
2023-12-15 672.41 673.52 667.26 668.48 0.0M
2023-12-14 665.74 672.93 665.04 672.35 0.0M
2023-12-13 657.43 665.27 656.74 663.87 0.0M
2023-12-12 653.80 658.41 650.77 656.75 0.0M
2023-12-11 656.13 658.90 652.46 653.73 0.0M
2023-12-08 654.68 657.65 653.31 656.52 0.0M
2023-12-07 655.77 657.25 653.31 655.05 0.0M
2023-12-06 649.59 657.02 648.06 655.65 0.0M
2023-12-05 645.49 651.57 645.33 649.55 0.0M
2023-12-04 639.44 648.59 638.96 646.06 0.0M
2023-12-01 634.03 640.26 633.53 639.13 0.0M
2023-11-30 638.25 639.25 632.86 633.74 0.0M
2023-11-29 637.98 640.74 635.10 638.24 0.0M
2023-11-28 634.83 639.31 629.60 637.66 0.0M
2023-11-27 634.81 636.93 632.81 634.45 0.0M
2023-11-24 635.67 636.51 631.75 634.85 0.0M
2023-11-23 636.55 637.40 632.40 635.57 0.0M
2023-11-22 633.74 637.58 632.97 636.00 0.0M
2023-11-21 638.74 641.78 633.59 633.96 0.0M
2023-11-20 634.42 641.14 633.68 638.66 0.0M
2023-11-17 638.63 638.85 633.90 634.42 0.0M
2023-11-16 638.24 640.51 635.46 638.95 0.0M
2023-11-15 637.16 642.39 634.72 638.23 0.0M
2023-11-14 628.24 638.63 627.30 636.95 0.0M
2023-11-13 627.94 630.20 624.97 628.12 0.0M
2023-11-10 627.91 631.32 626.96 627.82 0.0M
2023-11-09 624.46 631.13 623.69 629.04 0.0M
2023-11-08 628.99 630.69 623.61 624.42 0.0M
2023-11-07 625.71 630.89 625.56 628.82 0.0M
2023-11-06 623.12 630.77 622.67 625.92 0.0M
2023-11-03 609.94 624.00 609.41 623.54 0.0M
2023-11-02 608.09 612.82 607.87 609.75 0.0M
2023-11-01 607.15 608.28 605.64 607.80 0.0M
2023-10-31 601.57 608.38 601.32 606.97 0.0M
2023-10-30 598.74 602.88 598.10 601.47 0.0M
2023-10-27 604.11 604.79 598.54 598.87 0.0M
2023-10-26 600.42 605.81 597.80 604.41 0.0M
2023-10-25 594.51 601.88 593.38 600.49 0.0M
2023-10-24 594.39 597.08 593.86 594.84 0.0M
2023-10-23 597.12 598.11 593.91 594.15 0.0M
2023-10-20 599.44 600.29 595.75 596.98 0.0M
2023-10-19 600.32 602.44 597.39 599.43 0.0M
2023-10-18 598.22 601.60 597.83 600.59 0.0M
2023-10-17 599.00 603.36 596.78 598.23 0.0M
2023-10-16 599.89 602.84 592.56 598.17 0.0M
2023-10-13 596.50 600.15 595.48 599.54 0.0M
2023-10-12 601.34 602.32 594.84 596.57 0.0M
2023-10-11 601.20 603.64 598.17 601.03 0.0M
2023-10-10 593.86 602.16 590.46 601.13 0.0M
2023-10-09 588.08 596.30 587.42 593.51 0.0M
2023-10-06 588.47 592.98 587.31 588.46 0.0M
2023-10-05 587.16 592.10 585.47 588.64 0.0M
2023-10-04 579.47 587.76 577.36 586.64 0.0M
2023-10-03 583.27 585.15 580.11 580.43 0.0M
2023-10-02 582.25 586.70 580.96 582.88 0.0M
2023-09-29 579.87 582.90 578.16 582.26 0.0M
2023-09-28 580.15 580.70 576.38 579.13 0.0M
2023-09-27 581.31 584.03 579.99 580.41 0.0M
2023-09-26 577.90 580.86 575.55 580.86 0.0M
2023-09-25 582.54 583.25 575.31 577.63 0.0M
2023-09-22 580.52 584.26 578.00 583.10 0.0M
2023-09-21 582.36 584.00 578.92 580.28 0.0M
2023-09-20 579.69 582.58 577.28 582.47 0.0M
2023-09-19 576.77 582.73 575.52 579.70 0.0M
2023-09-18 580.63 587.01 575.45 576.46 0.0M
2023-09-15 563.70 581.88 561.83 580.96 0.0M
2023-09-14 557.47 565.86 556.42 563.81 0.0M
2023-09-13 552.89 560.05 549.45 557.65 0.0M
2023-09-12 549.96 553.69 545.69 552.70 0.0M
2023-09-11 549.31 551.57 548.43 549.84 0.0M
2023-09-08 546.71 550.26 545.50 549.37 0.0M
2023-09-07 549.13 549.61 544.71 546.68 0.0M
2023-09-06 550.99 552.24 547.93 549.50 0.0M
2023-09-05 554.61 556.69 550.98 550.98 0.0M
2023-09-04 558.64 560.74 553.65 554.94 0.0M
2023-09-01 559.09 560.91 557.25 558.00 0.0M
2023-08-31 559.77 560.10 557.56 559.37 0.0M
2023-08-30 556.14 561.33 554.22 560.15 0.0M
2023-08-29 550.73 557.81 550.49 555.74 0.0M
2023-08-28 550.65 552.46 549.31 550.77 0.0M
2023-08-25 553.07 553.75 550.71 550.75 0.0M
2023-08-24 545.91 553.16 545.83 553.02 0.0M
2023-08-23 545.27 547.08 542.73 546.22 0.0M
2023-08-22 543.14 546.82 543.14 545.27 0.0M
2023-08-21 543.57 544.96 542.08 542.90 0.0M
2023-08-18 540.28 543.85 538.84 543.65 0.0M
2023-08-17 542.53 543.48 539.55 540.18 0.0M
2023-08-16 543.01 544.52 541.18 543.05 0.0M
2023-08-15 545.08 545.08 541.18 543.02 0.0M
2023-08-14 548.44 548.44 543.99 545.22 0.0M
2023-08-11 546.98 549.02 545.54 548.76 0.0M
2023-08-10 547.28 550.45 545.03 547.46 0.0M
2023-08-09 545.11 549.78 544.92 547.34 0.0M
2023-08-08 544.96 545.48 541.96 544.27 0.0M
2023-08-07 544.26 545.45 542.52 544.83 0.0M
2023-08-04 545.46 546.54 542.79 544.60 0.0M
2023-08-03 545.31 545.90 543.07 544.88 0.0M
2023-08-02 547.54 548.80 544.01 545.38 0.0M
2023-08-01 548.86 552.11 547.29 547.96 0.0M
2023-07-31 552.39 554.25 549.11 549.11 0.0M
2023-07-28 552.08 552.85 548.22 552.29 0.0M
2023-07-27 547.18 552.93 546.45 552.32 0.0M
2023-07-26 543.51 547.44 540.59 546.35 0.0M
2023-07-25 544.15 544.96 541.91 543.47 0.0M
2023-07-24 541.81 545.39 541.81 544.40 0.0M
2023-07-21 540.19 543.63 538.97 541.56 0.0M
2023-07-20 544.87 545.33 539.83 540.25 0.0M
2023-07-19 546.82 548.35 544.66 546.02 0.0M
2023-07-18 549.23 550.63 546.84 547.15 0.0M
2023-07-17 547.65 550.31 546.93 549.26 0.0M
2023-07-14 545.58 549.34 544.13 547.64 0.0M
2023-07-13 542.41 547.91 541.98 546.19 0.0M
2023-07-12 539.35 543.72 538.55 542.61 0.0M
2023-07-11 541.90 542.15 535.72 539.11 0.0M
2023-07-10 536.41 542.26 535.35 540.73 0.0M
2023-07-07 533.28 538.21 531.40 536.09 0.0M
2023-07-06 531.28 533.93 529.75 532.76 0.0M
2023-07-05 534.60 535.34 531.69 532.53 0.0M
2023-07-04 534.19 536.52 533.13 535.49 0.0M
2023-07-03 534.77 538.64 533.40 533.91 0.0M
2023-06-30 540.31 541.72 534.69 534.78 0.0M
2023-06-29 536.28 540.31 535.58 540.11 0.0M
2023-06-28 537.26 540.29 533.93 535.91 0.0M
2023-06-27 540.91 542.48 535.96 538.07 0.0M
2023-06-26 538.40 542.24 536.95 540.89 0.0M
2023-06-23 539.73 542.06 537.86 538.41 0.0M
2023-06-22 541.90 542.50 537.22 539.51 0.0M
2023-06-21 542.98 545.20 540.81 541.98 0.0M
2023-06-20 541.61 543.43 537.95 542.86 0.0M
2023-06-19 542.31 545.05 538.98 541.73 0.0M
2023-06-16 540.02 545.37 540.02 542.74 0.0M
2023-06-15 541.89 544.71 538.64 539.64 0.0M
2023-06-14 542.20 546.26 540.40 542.12 0.0M
2023-06-13 545.54 547.51 539.95 542.43 0.0M
2023-06-12 544.97 550.27 544.23 545.71 0.0M
2023-06-09 547.30 549.38 544.13 545.58 0.0M
2023-06-08 546.73 547.95 545.73 547.00 0.0M
2023-06-07 552.08 552.09 545.25 547.38 0.0M
2023-06-06 545.68 552.45 543.17 551.92 0.0M
2023-06-05 542.51 547.17 542.45 545.69 0.0M
2023-06-02 545.64 547.45 542.26 542.44 0.0M
2023-06-01 543.31 546.73 542.30 545.72 0.0M
2023-05-31 543.68 545.78 540.46 543.03 0.0M
2023-05-30 546.61 547.10 542.53 543.74 0.0M
2023-05-29 545.46 548.63 544.63 546.45 0.0M
2023-05-26 548.51 548.89 540.26 545.65 0.0M
2023-05-25 548.51 548.89 543.44 545.23 0.0M
2023-05-24 550.38 551.95 545.83 548.74 0.0M
2023-05-23 549.42 551.61 548.26 550.25 0.0M
2023-05-22 547.93 550.70 546.98 549.40 0.0M
2023-05-19 548.90 551.19 544.07 547.81 0.0M
2023-05-18 548.90 551.19 544.07 545.83 0.0M
2023-05-17 553.22 554.29 547.85 549.07 0.0M
2023-05-16 552.54 557.46 551.85 553.45 0.0M
2023-05-15 556.47 557.07 550.74 552.41 0.0M
2023-05-12 555.07 558.71 547.46 556.13 0.0M
2023-05-11 555.07 558.71 553.53 555.56 0.0M
2023-05-10 557.53 558.81 553.94 555.26 0.0M
2023-05-09 565.13 565.18 555.21 557.42 0.0M
2023-05-08 558.76 565.60 558.05 565.11 0.0M
2023-05-05 554.52 559.49 552.70 558.90 0.0M
2023-05-04 554.52 557.70 552.70 554.68 0.0M
2023-05-03 556.33 556.94 553.13 554.06 0.0M
2023-05-02 550.80 557.93 550.80 556.52 0.0M
2023-04-28 548.13 552.57 545.78 551.25 0.0M
2023-04-27 548.13 551.04 545.78 550.29 0.0M
2023-04-26 546.03 549.08 545.16 547.69 0.0M
2023-04-25 549.71 550.01 546.10 546.11 0.0M
2023-04-24 546.00 551.04 545.22 549.75 0.0M
2023-04-21 550.36 551.45 542.32 546.35 0.0M
2023-04-20 550.36 551.45 547.96 549.33 0.0M
2023-04-19 550.81 551.57 546.86 550.41 0.0M
2023-04-18 547.13 552.80 547.12 552.00 0.0M
2023-04-17 542.63 547.37 541.77 546.61 0.0M
2023-04-14 537.87 543.30 535.99 542.57 0.0M
2023-04-13 537.87 540.42 535.99 539.92 0.0M
2023-04-12 536.33 539.81 534.19 537.79 0.0M
2023-04-11 534.99 537.18 534.46 536.57 0.0M
2023-04-10 536.17 536.17 534.97 535.20 0.0M
2023-04-07 533.64 536.84 532.98 536.43 0.0M
2023-04-06 533.64 536.84 532.98 534.65 0.0M
2023-04-05 529.09 535.37 528.77 533.20 0.0M
2023-04-04 531.62 531.86 528.12 529.26 0.0M
2023-04-03 527.44 531.76 525.60 531.73 0.0M
2023-03-31 518.84 528.73 516.34 527.45 0.0M
2023-03-30 518.84 524.48 516.34 523.33 0.0M
2023-03-29 516.50 519.50 516.45 518.67 0.0M
2023-03-28 516.91 518.52 516.04 516.39 0.0M
2023-03-27 519.07 521.61 516.07 516.66 0.0M
2023-03-24 518.43 524.46 516.31 518.37 0.0M
2023-03-23 518.43 523.96 517.85 518.51 0.0M
2023-03-22 514.65 519.24 513.58 517.73 0.0M
2023-03-21 511.11 515.55 510.48 514.62 0.0M
2023-03-20 510.26 511.45 503.88 510.70 0.0M
2023-03-17 509.23 512.72 506.70 511.17 0.0M
2023-03-16 509.23 512.63 506.83 507.98 0.0M
2023-03-15 512.83 515.61 507.09 507.77 0.0M
2023-03-14 514.03 516.88 511.87 512.79 0.0M
2023-03-13 526.18 527.98 511.15 514.77 0.0M
2023-03-10 530.87 531.89 523.64 526.15 0.0M
2023-03-09 530.87 531.89 528.56 530.68 0.0M
2023-03-08 528.36 532.00 526.62 531.19 0.0M
2023-03-07 530.80 531.95 527.77 528.12 0.0M
2023-03-06 525.39 531.15 525.36 530.73 0.0M
2023-03-03 528.89 529.58 523.29 525.13 0.0M
2023-03-02 528.89 529.58 523.47 524.18 0.0M
2023-03-01 522.85 529.89 522.85 529.11 0.0M
2023-02-28 524.09 526.22 521.77 522.41 0.0M
2023-02-27 526.12 528.80 524.29 524.60 0.0M
2023-02-24 521.19 529.68 520.95 526.25 0.0M
2023-02-23 521.19 529.26 520.95 527.29 0.0M
2023-02-22 520.55 521.79 517.26 521.35 0.0M
2023-02-21 523.37 523.76 517.36 520.97 0.0M
2023-02-20 517.50 524.33 517.50 523.82 0.0M
2023-02-17 518.80 521.97 515.04 517.26 0.0M
2023-02-16 518.80 521.97 516.27 518.43 0.0M
2023-02-15 518.21 520.41 515.38 518.78 0.0M
2023-02-14 514.45 520.04 512.51 518.03 0.0M
2023-02-13 512.85 515.07 509.15 515.07 0.0M
2023-02-10 512.35 513.81 507.71 512.94 0.0M
2023-02-09 512.35 513.81 509.23 509.72 0.0M
2023-02-08 511.05 513.91 510.89 512.08 0.0M
2023-02-07 509.93 514.66 508.37 509.88 0.0M
2023-02-06 513.25 514.85 509.90 510.05 0.0M
2023-02-03 514.18 521.37 512.75 513.85 0.0M
2023-02-02 514.18 521.37 514.18 518.85 0.0M
2023-02-01 513.93 517.35 512.23 513.99 0.0M
2023-01-31 512.33 517.29 511.66 513.44 0.0M
2023-01-30 515.37 515.47 510.07 512.41 0.0M
2023-01-27 513.47 518.04 513.21 515.82 0.0M
2023-01-26 513.47 518.04 513.21 516.62 0.0M
2023-01-25 513.47 515.76 511.11 513.33 0.0M
2023-01-24 508.49 513.66 506.40 513.31 0.0M
2023-01-23 504.42 508.74 504.32 508.52 0.0M
2023-01-20 505.02 509.75 503.53 504.73 0.0M
2023-01-19 505.02 507.73 503.53 505.84 0.0M
2023-01-18 505.70 509.37 505.70 505.96 0.0M
2023-01-17 499.01 506.97 498.89 505.44 0.0M
2023-01-16 505.51 507.40 498.94 499.11 0.0M
2023-01-13 501.19 508.68 501.07 505.77 0.0M
2023-01-12 501.19 507.65 501.07 505.17 0.0M
2023-01-11 503.61 506.59 501.14 501.17 0.0M
2023-01-10 503.13 505.93 501.29 503.61 0.0M
2023-01-09 497.63 503.45 497.61 502.97 0.0M
2023-01-06 488.90 498.41 488.76 497.53 0.0M
2023-01-05 488.90 494.73 488.76 494.00 0.0M
2023-01-04 490.87 492.54 485.77 489.03 0.0M
2023-01-03 485.47 490.58 483.98 490.43 0.0M
2023-01-02 482.12 486.34 480.85 485.18 0.0M