1,325€
-2,21%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 15.10.2025 | 1,36 | 1,41 | 1,36 | 1,36 | -0,37% | - |
| 14.10.2025 | 1,37 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 13.10.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -5,88% | - |
| 10.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,02% | - |
| 09.10.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 07.10.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -4,52% | - |
| 06.10.2025 | 1,55 | 1,57 | 1,55 | 1,55 | 1,97% | - |
| 03.10.2025 | 1,49 | 1,56 | 1,48 | 1,52 | 0,33% | - |
| 02.10.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 4,12% | - |
| 01.10.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 0,34% | - |
| 29.09.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 2,84% | - |
| 26.09.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 25.09.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,35% | - |
| 24.09.2025 | 1,46 | 1,55 | 1,41 | 1,42 | -3,08% | - |
| 23.09.2025 | 1,46 | 1,54 | 1,45 | 1,46 | -2,01% | - |
| 22.09.2025 | 1,53 | 1,55 | 1,43 | 1,49 | -3,25% | 4.000,00 |
| 19.09.2025 | 1,65 | 1,66 | 1,52 | 1,54 | -6,38% | - |
| 18.09.2025 | 1,60 | 1,69 | 1,58 | 1,65 | 1,86% | - |
| 17.09.2025 | 1,63 | 1,71 | 1,62 | 1,62 | 0,00% | - |
| 16.09.2025 | 1,62 | 1,63 | 1,62 | 1,62 | -1,82% | - |
| 15.09.2025 | 1,68 | 1,69 | 1,63 | 1,65 | -1,20% | - |
| 12.09.2025 | 1,64 | 1,68 | 1,64 | 1,67 | 2,78% | - |
| 11.09.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 3,85% | - |
| 10.09.2025 | 1,57 | 1,58 | 1,56 | 1,56 | 0,65% | - |
| 09.09.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,64% | - |
| 08.09.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 0,00% | - |
| 05.09.2025 | 1,43 | 1,57 | 1,41 | 1,56 | 8,71% | - |
| 04.09.2025 | 1,43 | 1,48 | 1,40 | 1,44 | -0,69% | - |
| 03.09.2025 | 1,42 | 1,51 | 1,40 | 1,45 | 1,76% | - |
| 02.09.2025 | 1,51 | 1,55 | 1,42 | 1,42 | -5,96% | - |
| 01.09.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 29.08.2025 | 1,54 | 1,56 | 1,48 | 1,51 | -0,98% | - |
| 28.08.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -0,33% | - |
| 27.08.2025 | 1,51 | 1,57 | 1,51 | 1,53 | 0,33% | - |
| 26.08.2025 | 1,52 | 1,55 | 1,49 | 1,53 | -0,65% | - |
| 25.08.2025 | 1,50 | 1,55 | 1,49 | 1,54 | 3,72% | - |
| 22.08.2025 | 1,49 | 1,56 | 1,46 | 1,48 | -1,00% | - |
| 21.08.2025 | 1,55 | 1,55 | 1,48 | 1,50 | -2,29% | - |
| 20.08.2025 | 1,56 | 1,62 | 1,52 | 1,53 | -2,86% | - |
| 19.08.2025 | 1,60 | 1,63 | 1,54 | 1,58 | -1,56% | - |
| 18.08.2025 | 1,53 | 1,62 | 1,52 | 1,60 | 4,23% | - |
| 15.08.2025 | 1,55 | 1,62 | 1,51 | 1,54 | -0,97% | - |
| 14.08.2025 | 1,62 | 1,67 | 1,53 | 1,55 | -5,20% | - |
| 13.08.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 3,15% | - |
| 12.08.2025 | 1,57 | 1,62 | 1,53 | 1,59 | 1,28% | - |
| 11.08.2025 | 1,51 | 1,59 | 1,51 | 1,57 | 2,96% | - |
| 08.08.2025 | 1,51 | 1,54 | 1,48 | 1,52 | 0,66% | - |
| 07.08.2025 | 1,63 | 1,64 | 1,51 | 1,51 | -7,08% | - |
| 06.08.2025 | 1,56 | 1,66 | 1,43 | 1,63 | 3,83% | - |
| 05.08.2025 | 1,64 | 1,70 | 1,47 | 1,57 | -3,40% | - |
| 04.08.2025 | 1,45 | 1,70 | 1,41 | 1,62 | 12,50% | - |
| 01.08.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -3,03% | - |
| 31.07.2025 | 1,52 | 1,59 | 1,47 | 1,49 | -2,94% | - |
| 30.07.2025 | 1,58 | 1,62 | 1,51 | 1,53 | -3,77% | - |
| 29.07.2025 | 1,67 | 1,70 | 1,53 | 1,59 | -4,79% | - |
| 28.07.2025 | 1,68 | 1,73 | 1,66 | 1,67 | -0,30% | - |
| 25.07.2025 | 1,61 | 1,69 | 1,59 | 1,68 | 4,69% | - |
| 24.07.2025 | 1,67 | 1,69 | 1,59 | 1,60 | -3,90% | - |
| 23.07.2025 | 1,60 | 1,71 | 1,57 | 1,67 | 4,39% | - |
| 22.07.2025 | 1,48 | 1,60 | 1,46 | 1,60 | 8,14% | - |
| 21.07.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -2,96% | - |
| 18.07.2025 | 1,62 | 1,63 | 1,52 | 1,52 | -5,59% | - |
| 17.07.2025 | 1,60 | 1,67 | 1,60 | 1,61 | 0,94% | - |
| 16.07.2025 | 1,56 | 1,62 | 1,47 | 1,60 | 2,24% | - |
| 15.07.2025 | 1,68 | 1,69 | 1,56 | 1,56 | -6,59% | - |
| 14.07.2025 | 1,61 | 1,68 | 1,55 | 1,67 | 4,70% | - |
| 11.07.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -2,74% | - |
| 10.07.2025 | 1,61 | 1,67 | 1,60 | 1,64 | 2,82% | - |
| 09.07.2025 | 1,71 | 1,74 | 1,59 | 1,60 | -6,73% | - |
| 08.07.2025 | 1,77 | 1,79 | 1,71 | 1,71 | -3,39% | - |
| 07.07.2025 | 1,66 | 1,78 | 1,59 | 1,77 | 6,63% | - |
| 04.07.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 03.07.2025 | 1,70 | 1,73 | 1,54 | 1,68 | 0,30% | - |
| 02.07.2025 | 1,56 | 1,69 | 1,53 | 1,68 | 7,72% | - |
| 01.07.2025 | 1,42 | 1,62 | 1,36 | 1,56 | 9,89% | - |
| 30.06.2025 | 1,28 | 1,45 | 1,26 | 1,42 | 10,98% | - |
| 27.06.2025 | 1,21 | 1,35 | 1,19 | 1,28 | 6,25% | - |
| 26.06.2025 | 1,19 | 1,24 | 1,18 | 1,20 | 0,84% | - |
| 25.06.2025 | 1,16 | 1,19 | 1,14 | 1,19 | 2,15% | - |
| 24.06.2025 | 1,11 | 1,18 | 1,09 | 1,17 | 4,95% | - |
| 23.06.2025 | 1,10 | 1,18 | 1,10 | 1,11 | 0,00% | - |
| 20.06.2025 | 1,14 | 1,20 | 1,11 | 1,11 | -2,63% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 18.06.2025 | 1,16 | 1,23 | 1,15 | 1,16 | -0,43% | - |
| 17.06.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -1,28% | - |
| 16.06.2025 | 1,14 | 1,20 | 1,14 | 1,18 | 3,07% | - |
| 13.06.2025 | 1,23 | 1,26 | 1,14 | 1,14 | -7,32% | - |
| 12.06.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -4,28% | - |
| 11.06.2025 | 1,33 | 1,37 | 1,27 | 1,29 | -3,75% | - |
| 10.06.2025 | 1,30 | 1,40 | 1,26 | 1,34 | 2,30% | - |
| 09.06.2025 | 1,24 | 1,33 | 1,23 | 1,31 | 5,67% | - |
| 06.06.2025 | 1,20 | 1,27 | 1,20 | 1,24 | 3,35% | - |
| 05.06.2025 | 1,23 | 1,28 | 1,20 | 1,20 | -3,24% | - |
| 04.06.2025 | 1,29 | 1,30 | 1,23 | 1,24 | -3,52% | - |
| 03.06.2025 | 1,21 | 1,31 | 1,18 | 1,28 | 5,79% | - |
| 02.06.2025 | 1,14 | 1,23 | 1,12 | 1,21 | 5,22% | - |
| 30.05.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -1,29% | - |
| 29.05.2025 | 1,15 | 1,20 | 1,13 | 1,17 | 0,87% | - |
| 28.05.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -5,71% | - |