4,130€
-0,48%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,10 | 4,12 | 4,03 | 4,12 | -0,72% | - |
| 20.05.2026 | 4,15 | 4,15 | 4,14 | 4,15 | -3,94% | - |
| 19.05.2026 | 4,33 | 4,34 | 4,32 | 4,32 | -2,48% | - |
| 18.05.2026 | 4,41 | 4,50 | 4,36 | 4,43 | -6,14% | - |
| 15.05.2026 | 4,73 | 4,74 | 4,71 | 4,72 | 3,96% | - |
| 14.05.2026 | 4,62 | 4,62 | 4,54 | 4,54 | -1,30% | - |
| 13.05.2026 | 4,61 | 4,61 | 4,60 | 4,60 | 1,77% | - |
| 12.05.2026 | 4,42 | 4,62 | 4,26 | 4,52 | 0,89% | - |
| 11.05.2026 | 4,33 | 4,52 | 4,15 | 4,48 | 3,94% | - |
| 08.05.2026 | 4,48 | 4,58 | 4,16 | 4,31 | -6,30% | - |
| 07.05.2026 | 4,34 | 4,67 | 4,10 | 4,60 | 4,55% | - |
| 06.05.2026 | 3,88 | 4,58 | 3,81 | 4,40 | 25,00% | - |
| 05.05.2026 | 3,64 | 3,82 | 3,48 | 3,52 | -3,83% | - |
| 04.05.2026 | 3,54 | 3,73 | 3,52 | 3,66 | 7,96% | - |
| 30.04.2026 | 3,40 | 3,40 | 3,38 | 3,39 | -7,38% | - |
| 29.04.2026 | 3,65 | 3,66 | 3,65 | 3,66 | -0,54% | - |
| 28.04.2026 | 3,67 | 3,68 | 3,67 | 3,68 | -2,13% | - |
| 27.04.2026 | 3,63 | 3,82 | 3,62 | 3,76 | 2,17% | - |
| 24.04.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,66% | - |
| 23.04.2026 | 3,67 | 3,67 | 3,62 | 3,62 | 1,40% | - |
| 22.04.2026 | 3,56 | 3,58 | 3,56 | 3,57 | 0,85% | - |
| 21.04.2026 | 3,50 | 3,70 | 3,47 | 3,54 | 4,12% | - |
| 20.04.2026 | 3,43 | 3,43 | 3,40 | 3,40 | 0,59% | 773,00 |
| 17.04.2026 | 3,40 | 3,40 | 3,38 | 3,38 | 3,05% | - |
| 16.04.2026 | 3,34 | 3,45 | 3,12 | 3,28 | -5,20% | - |
| 15.04.2026 | 3,44 | 3,47 | 3,44 | 3,46 | 3,59% | - |
| 14.04.2026 | 3,63 | 3,63 | 3,34 | 3,34 | -1,76% | - |
| 13.04.2026 | 3,34 | 3,40 | 3,34 | 3,40 | 0,59% | - |
| 10.04.2026 | 3,41 | 3,41 | 3,38 | 3,38 | 5,96% | - |
| 09.04.2026 | 3,20 | 3,20 | 3,19 | 3,19 | -10,14% | - |
| 08.04.2026 | 3,58 | 3,58 | 3,55 | 3,55 | -3,01% | - |
| 07.04.2026 | 3,18 | 3,70 | 3,18 | 3,66 | 23,23% | - |
| 02.04.2026 | 3,04 | 3,04 | 2,93 | 2,97 | 0,34% | - |
| 01.04.2026 | 2,95 | 2,96 | 2,95 | 2,96 | 5,34% | - |
| 31.03.2026 | 2,77 | 2,82 | 2,77 | 2,81 | -7,87% | - |
| 30.03.2026 | 2,97 | 3,06 | 2,97 | 3,05 | -1,29% | - |
| 27.03.2026 | 3,15 | 3,18 | 3,08 | 3,09 | -1,28% | - |
| 26.03.2026 | 3,25 | 3,40 | 3,07 | 3,13 | -2,80% | - |
| 25.03.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,88% | 19,00 |
| 24.03.2026 | 3,16 | 3,16 | 3,10 | 3,13 | -0,32% | - |
| 23.03.2026 | 3,07 | 3,22 | 2,88 | 3,14 | 1,95% | - |
| 20.03.2026 | 3,09 | 3,09 | 3,07 | 3,08 | 8,07% | - |
| 19.03.2026 | 2,94 | 2,94 | 2,83 | 2,85 | -3,39% | - |
| 18.03.2026 | 2,91 | 3,09 | 2,80 | 2,95 | 1,37% | - |
| 17.03.2026 | 3,15 | 3,24 | 2,68 | 2,91 | 3,19% | - |
| 16.03.2026 | 2,47 | 2,98 | 2,45 | 2,82 | 19,49% | - |
| 13.03.2026 | 1,98 | 2,48 | 1,87 | 2,36 | 35,24% | - |
| 12.03.2026 | 1,82 | 1,82 | 1,64 | 1,75 | -5,68% | - |
| 11.03.2026 | 1,91 | 2,48 | 1,54 | 1,85 | 30,74% | - |
| 10.03.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 8,02% | - |
| 09.03.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -3,32% | - |
| 06.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -9,97% | - |
| 05.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 6,36% | - |
| 04.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -7,52% | - |
| 03.03.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 6,99% | - |
| 02.03.2026 | 1,44 | 1,45 | 1,43 | 1,43 | 0,35% | - |
| 27.02.2026 | 1,47 | 1,56 | 1,40 | 1,43 | 1,06% | - |
| 26.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 25.02.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,04% | - |
| 24.02.2026 | 1,43 | 1,46 | 1,39 | 1,45 | -1,37% | - |
| 23.02.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 1,03% | - |
| 20.02.2026 | 1,48 | 1,49 | 1,44 | 1,45 | -0,34% | - |
| 19.02.2026 | 1,45 | 1,49 | 1,42 | 1,46 | 0,69% | - |
| 18.02.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 2,85% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 16.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 4,83% | - |
| 13.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -5,94% | - |
| 12.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -1,72% | - |
| 11.02.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -1,02% | - |
| 10.02.2026 | 1,47 | 1,53 | 1,44 | 1,47 | 0,34% | - |
| 09.02.2026 | 1,38 | 1,49 | 1,36 | 1,47 | 16,73% | - |
| 06.02.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -5,28% | - |
| 05.02.2026 | 1,36 | 1,38 | 1,29 | 1,33 | 7,29% | - |
| 04.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 03.02.2026 | 1,29 | 1,33 | 1,23 | 1,24 | -1,20% | - |
| 02.02.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | - |
| 30.01.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -3,02% | - |
| 29.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 28.01.2026 | 1,33 | 1,39 | 1,32 | 1,34 | -1,84% | - |
| 27.01.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 26.01.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -2,50% | - |
| 23.01.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 22.01.2026 | 1,39 | 1,46 | 1,36 | 1,40 | 3,72% | - |
| 21.01.2026 | 1,34 | 1,35 | 1,33 | 1,35 | -1,47% | - |
| 20.01.2026 | 1,45 | 1,46 | 1,36 | 1,37 | -5,86% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -1,36% | - |
| 16.01.2026 | 1,51 | 1,56 | 1,47 | 1,47 | -2,97% | - |
| 15.01.2026 | 1,51 | 1,56 | 1,50 | 1,52 | 0,66% | - |
| 14.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,05% | - |
| 13.01.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 2,59% | - |
| 12.01.2026 | 1,46 | 1,62 | 1,44 | 1,55 | 7,67% | - |
| 09.01.2026 | 1,44 | 1,50 | 1,40 | 1,44 | 0,35% | - |
| 08.01.2026 | 1,39 | 1,45 | 1,37 | 1,43 | 2,88% | - |
| 07.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 06.01.2026 | 1,42 | 1,44 | 1,37 | 1,38 | 7,39% | - |
| 05.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,47% | - |
| 02.01.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,23% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -2,80% | - |
| 29.12.2025 | 1,28 | 1,28 | 1,22 | 1,25 | -1,57% | - |
| 23.12.2025 | 1,28 | 1,30 | 1,25 | 1,27 | -3,05% | - |