Echtzeit-Aktienkurs CPI Aerostructures
Bid:
Ask:
Aktienkurse zur CPI Aerostructures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,50 | 4,63 | 4,20 | 4,40 | -1,79% | 312.709,00 |
| 08.01.2026 | 4,35 | 4,53 | 4,19 | 4,48 | 11,44% | 560.026,00 |
| 07.01.2026 | 4,19 | 4,19 | 3,87 | 4,02 | -3,83% | 182.096,00 |
| 06.01.2026 | 3,95 | 4,20 | 3,90 | 4,18 | 5,82% | 202.919,00 |
| 05.01.2026 | 4,01 | 4,02 | 3,90 | 3,95 | -1,50% | 109.879,00 |
| 02.01.2026 | 3,95 | 4,01 | 3,81 | 4,01 | 1,26% | 223.101,00 |
| 31.12.2025 | 3,78 | 3,98 | 3,76 | 3,96 | 5,04% | 183.558,00 |
| 30.12.2025 | 3,86 | 3,94 | 3,76 | 3,77 | -2,08% | 137.926,00 |
| 29.12.2025 | 3,70 | 3,86 | 3,67 | 3,85 | 2,67% | 68.549,00 |
| 26.12.2025 | 3,67 | 3,81 | 3,53 | 3,75 | 2,74% | 105.675,00 |
| 24.12.2025 | 3,67 | 3,71 | 3,57 | 3,65 | -0,54% | 41.872,00 |
| 23.12.2025 | 3,49 | 3,71 | 3,46 | 3,67 | 2,51% | 164.068,00 |
| 22.12.2025 | 3,37 | 3,59 | 3,31 | 3,58 | 6,55% | 158.769,00 |
| 19.12.2025 | 3,20 | 3,41 | 3,19 | 3,36 | 5,00% | 100.510,00 |
| 18.12.2025 | 3,29 | 3,36 | 3,19 | 3,20 | -1,23% | 86.563,00 |
| 17.12.2025 | 3,40 | 3,40 | 3,23 | 3,24 | -5,26% | 72.650,00 |
| 16.12.2025 | 3,33 | 3,49 | 3,29 | 3,42 | 4,27% | 101.982,00 |
| 15.12.2025 | 3,16 | 3,53 | 3,15 | 3,28 | 9,33% | 287.838,00 |
| 12.12.2025 | 3,11 | 3,13 | 3,00 | 3,00 | -4,46% | 215.474,00 |
| 11.12.2025 | 3,10 | 3,26 | 2,85 | 3,14 | -0,32% | 316.210,00 |
| 10.12.2025 | 3,30 | 3,44 | 2,90 | 3,15 | 0,32% | 1.031.187,00 |
| 09.12.2025 | 2,79 | 3,23 | 2,78 | 3,14 | 12,14% | 760.429,00 |
| 08.12.2025 | 2,83 | 2,85 | 2,74 | 2,80 | -2,78% | 82.833,00 |
| 05.12.2025 | 2,85 | 2,93 | 2,84 | 2,88 | 1,05% | 51.341,00 |
| 04.12.2025 | 2,88 | 2,94 | 2,81 | 2,85 | -0,70% | 45.460,00 |
| 03.12.2025 | 2,76 | 2,98 | 2,73 | 2,87 | 3,99% | 145.110,00 |
| 02.12.2025 | 2,72 | 2,80 | 2,71 | 2,76 | 0,73% | 84.611,00 |
| 01.12.2025 | 2,77 | 2,80 | 2,69 | 2,74 | -2,49% | 49.460,00 |
| 28.11.2025 | 2,76 | 2,84 | 2,76 | 2,81 | -1,06% | 38.311,00 |
| 26.11.2025 | 2,71 | 2,89 | 2,66 | 2,84 | 4,03% | 117.892,00 |
| 25.11.2025 | 2,73 | 2,75 | 2,65 | 2,73 | 1,87% | 74.542,00 |
| 24.11.2025 | 2,85 | 2,85 | 2,66 | 2,68 | -4,29% | 88.876,00 |
| 21.11.2025 | 2,66 | 2,86 | 2,55 | 2,80 | 5,26% | 166.530,00 |
| 20.11.2025 | 2,76 | 2,94 | 2,58 | 2,66 | 0,76% | 353.246,00 |
| 19.11.2025 | 2,49 | 2,68 | 2,40 | 2,64 | 5,60% | 252.183,00 |
| 18.11.2025 | 2,30 | 2,51 | 2,29 | 2,50 | 6,38% | 300.681,00 |
| 17.11.2025 | 2,36 | 2,47 | 2,32 | 2,35 | -1,67% | 199.958,00 |
| 14.11.2025 | 2,25 | 2,44 | 2,20 | 2,39 | 16,59% | 828.055,00 |
| 13.11.2025 | 2,10 | 2,10 | 2,02 | 2,05 | -2,38% | 182.205,00 |
| 12.11.2025 | 2,17 | 2,19 | 2,09 | 2,10 | -3,67% | 191.899,00 |
| 11.11.2025 | 2,20 | 2,21 | 2,15 | 2,18 | -0,46% | 57.130,00 |
| 10.11.2025 | 2,13 | 2,24 | 2,09 | 2,19 | 4,78% | 201.091,00 |
| 07.11.2025 | 2,10 | 2,14 | 2,02 | 2,09 | -0,48% | 181.116,00 |
| 06.11.2025 | 2,23 | 2,25 | 2,10 | 2,10 | -6,25% | 268.758,00 |
| 05.11.2025 | 2,22 | 2,33 | 2,19 | 2,24 | 1,36% | 451.893,00 |
| 04.11.2025 | 2,25 | 2,38 | 2,20 | 2,21 | -3,91% | 299.917,00 |
| 03.11.2025 | 2,41 | 2,41 | 2,19 | 2,30 | -7,63% | 596.890,00 |
| 31.10.2025 | 2,45 | 2,67 | 2,20 | 2,49 | -6,04% | 2.110.697,00 |
| 30.10.2025 | 3,66 | 4,65 | 2,55 | 2,65 | 12,29% | 116.118.626,00 |
| 29.10.2025 | 2,43 | 2,49 | 2,35 | 2,36 | -2,88% | 33.119,00 |
| 28.10.2025 | 2,52 | 2,54 | 2,40 | 2,43 | -2,80% | 68.378,00 |
| 27.10.2025 | 2,55 | 2,60 | 2,43 | 2,50 | 0,00% | 212.075,00 |
| 24.10.2025 | 2,57 | 2,59 | 2,50 | 2,50 | 0,00% | 29.282,00 |
| 23.10.2025 | 2,46 | 2,57 | 2,46 | 2,50 | 1,21% | 16.996,00 |
| 22.10.2025 | 2,53 | 2,59 | 2,46 | 2,47 | -2,76% | 42.902,00 |
| 21.10.2025 | 2,51 | 2,63 | 2,51 | 2,54 | 0,79% | 70.846,00 |
| 20.10.2025 | 2,47 | 2,59 | 2,43 | 2,52 | 5,44% | 82.711,00 |
| 17.10.2025 | 2,42 | 2,43 | 2,38 | 2,39 | -2,05% | 39.714,00 |
| 16.10.2025 | 2,51 | 2,53 | 2,42 | 2,44 | -2,40% | 22.469,00 |
| 15.10.2025 | 2,53 | 2,58 | 2,47 | 2,50 | -1,19% | 31.028,00 |
| 14.10.2025 | 2,39 | 2,55 | 2,38 | 2,53 | 7,66% | 72.270,00 |
| 13.10.2025 | 2,42 | 2,48 | 2,35 | 2,35 | -2,08% | 92.914,00 |
| 10.10.2025 | 2,50 | 2,58 | 2,40 | 2,40 | -2,83% | 48.583,00 |
| 09.10.2025 | 2,49 | 2,61 | 2,46 | 2,47 | -1,20% | 60.182,00 |
| 08.10.2025 | 2,53 | 2,61 | 2,50 | 2,50 | -0,40% | 79.744,00 |
| 07.10.2025 | 2,63 | 2,63 | 2,50 | 2,51 | -1,57% | 50.504,00 |
| 06.10.2025 | 2,60 | 2,68 | 2,53 | 2,55 | 0,91% | 125.679,00 |
| 02.10.2025 | 2,53 | 2,55 | 2,48 | 2,53 | 0,28% | 96.722,00 |
| 01.10.2025 | 2,50 | 2,56 | 2,50 | 2,52 | 0,00% | 25.846,00 |
| 30.09.2025 | 2,52 | 2,57 | 2,46 | 2,52 | -0,40% | 33.607,00 |
| 29.09.2025 | 2,53 | 2,56 | 2,51 | 2,53 | -0,39% | 28.653,00 |
| 26.09.2025 | 2,53 | 2,55 | 2,49 | 2,54 | 1,60% | 37.035,00 |
| 25.09.2025 | 2,56 | 2,56 | 2,49 | 2,50 | -1,57% | 84.753,00 |
| 24.09.2025 | 2,55 | 2,57 | 2,50 | 2,54 | -0,39% | 109.550,00 |
| 23.09.2025 | 2,57 | 2,59 | 2,51 | 2,55 | -0,39% | 33.590,00 |
| 22.09.2025 | 2,55 | 2,60 | 2,51 | 2,56 | 0,39% | 74.160,00 |
| 19.09.2025 | 2,59 | 2,60 | 2,52 | 2,55 | -0,78% | 10.664,00 |
| 18.09.2025 | 2,52 | 2,60 | 2,52 | 2,57 | 1,18% | 48.337,00 |
| 17.09.2025 | 2,51 | 2,59 | 2,51 | 2,54 | 0,79% | 23.723,00 |
| 16.09.2025 | 2,47 | 2,56 | 2,47 | 2,52 | 2,02% | 15.506,00 |
| 15.09.2025 | 2,52 | 2,54 | 2,44 | 2,47 | -1,20% | 43.123,00 |
| 12.09.2025 | 2,51 | 2,54 | 2,48 | 2,50 | -0,40% | 23.070,00 |
| 11.09.2025 | 2,54 | 2,55 | 2,50 | 2,51 | -0,40% | 19.386,00 |
| 10.09.2025 | 2,49 | 2,55 | 2,47 | 2,52 | 1,61% | 20.220,00 |
| 09.09.2025 | 2,45 | 2,54 | 2,45 | 2,48 | -1,59% | 28.597,00 |
| 08.09.2025 | 2,45 | 2,55 | 2,45 | 2,52 | 4,13% | 18.142,00 |
| 05.09.2025 | 2,38 | 2,45 | 2,38 | 2,42 | 1,68% | 11.988,00 |
| 04.09.2025 | 2,44 | 2,55 | 2,37 | 2,38 | -2,46% | 39.566,00 |
| 03.09.2025 | 2,50 | 2,55 | 2,37 | 2,44 | -2,01% | 74.054,00 |
| 02.09.2025 | 2,51 | 2,58 | 2,45 | 2,49 | -0,40% | 36.211,00 |
| 29.08.2025 | 2,52 | 2,59 | 2,50 | 2,50 | -0,79% | 19.930,00 |
| 28.08.2025 | 2,43 | 2,58 | 2,41 | 2,52 | 3,70% | 44.685,00 |
| 27.08.2025 | 2,40 | 2,59 | 2,40 | 2,43 | 2,10% | 32.890,00 |
| 26.08.2025 | 2,45 | 2,45 | 2,35 | 2,38 | -2,86% | 62.964,00 |
| 25.08.2025 | 2,57 | 2,57 | 2,45 | 2,45 | -4,74% | 87.567,00 |
| 22.08.2025 | 2,76 | 2,76 | 2,57 | 2,57 | -7,48% | 61.865,00 |
| 21.08.2025 | 2,77 | 2,94 | 2,62 | 2,78 | -0,71% | 68.894,00 |
| 20.08.2025 | 2,46 | 2,80 | 2,46 | 2,80 | 4,48% | 59.839,00 |
| 19.08.2025 | 2,78 | 2,84 | 2,68 | 2,68 | -4,96% | 26.441,00 |
| 18.08.2025 | 2,92 | 3,03 | 2,80 | 2,82 | -6,93% | 64.401,00 |