16,269€
1,78%
Echtzeit-Aktienkurs CSG N.V. EO -,01
Bid:
Ask:
Aktienkurse zur CSG N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 15,96 | 16,40 | 15,62 | 16,25 | 1,66% | 53.468,00 |
| 13.05.2026 | 16,16 | 16,29 | 15,33 | 15,98 | -0,31% | 52.276,00 |
| 12.05.2026 | 15,82 | 16,05 | 15,50 | 16,03 | 0,97% | 40.927,00 |
| 11.05.2026 | 15,99 | 16,12 | 15,23 | 15,88 | -0,61% | 66.154,00 |
| 08.05.2026 | 16,03 | 16,29 | 15,54 | 15,98 | -0,61% | 54.229,00 |
| 07.05.2026 | 17,46 | 17,90 | 16,00 | 16,08 | -7,87% | 81.083,00 |
| 06.05.2026 | 16,20 | 17,75 | 16,14 | 17,45 | 8,39% | 137.383,00 |
| 05.05.2026 | 15,80 | 16,49 | 15,05 | 16,10 | 2,55% | 141.843,00 |
| 04.05.2026 | 18,87 | 18,88 | 13,65 | 15,70 | -16,24% | 308.402,00 |
| 30.04.2026 | 18,58 | 18,81 | 17,94 | 18,74 | 0,89% | 51.029,00 |
| 29.04.2026 | 19,25 | 19,29 | 18,46 | 18,58 | -3,75% | 61.565,00 |
| 28.04.2026 | 20,00 | 20,00 | 19,08 | 19,30 | -3,48% | 80.576,00 |
| 27.04.2026 | 20,27 | 20,38 | 19,71 | 20,00 | -0,73% | 44.060,00 |
| 24.04.2026 | 21,31 | 21,36 | 19,93 | 20,15 | -5,00% | 54.218,00 |
| 23.04.2026 | 20,38 | 21,34 | 20,34 | 21,21 | 3,84% | 35.054,00 |
| 22.04.2026 | 21,03 | 21,15 | 20,17 | 20,42 | -1,90% | 45.281,00 |
| 21.04.2026 | 21,35 | 21,49 | 20,81 | 20,82 | -2,30% | 55.481,00 |
| 20.04.2026 | 22,11 | 22,11 | 20,71 | 21,31 | -1,46% | 72.162,00 |
| 17.04.2026 | 21,79 | 22,39 | 21,38 | 21,62 | -1,08% | 45.928,00 |
| 16.04.2026 | 21,57 | 22,06 | 21,34 | 21,86 | 1,72% | 45.642,00 |
| 15.04.2026 | 21,95 | 21,99 | 20,81 | 21,49 | -2,56% | 73.579,00 |
| 14.04.2026 | 22,85 | 23,00 | 21,39 | 22,05 | -3,71% | 48.703,00 |
| 13.04.2026 | 21,90 | 23,00 | 21,63 | 22,90 | 4,76% | 35.129,00 |
| 10.04.2026 | 23,90 | 23,92 | 21,14 | 21,86 | -8,25% | 129.641,00 |
| 09.04.2026 | 25,15 | 25,27 | 23,39 | 23,83 | -6,93% | 35.267,00 |
| 08.04.2026 | 25,80 | 27,60 | 24,90 | 25,60 | 0,25% | 38.081,00 |
| 07.04.2026 | 24,89 | 25,75 | 24,80 | 25,54 | 2,67% | 28.517,00 |
| 02.04.2026 | 25,08 | 25,48 | 23,44 | 24,87 | -2,47% | 90.447,00 |
| 01.04.2026 | 23,74 | 25,75 | 23,68 | 25,50 | 7,41% | 70.495,00 |
| 31.03.2026 | 23,11 | 23,77 | 22,96 | 23,74 | 3,35% | 26.597,00 |
| 30.03.2026 | 23,43 | 23,64 | 22,70 | 22,97 | -2,21% | 38.674,00 |
| 27.03.2026 | 26,03 | 26,39 | 21,69 | 23,49 | -9,76% | 96.974,00 |
| 26.03.2026 | 28,91 | 29,25 | 25,68 | 26,03 | -9,99% | 59.454,00 |
| 25.03.2026 | 28,26 | 28,94 | 27,78 | 28,92 | 2,59% | 11.369,00 |
| 24.03.2026 | 27,85 | 28,35 | 27,75 | 28,19 | 0,82% | 9.558,00 |
| 23.03.2026 | 26,90 | 28,24 | 26,24 | 27,96 | 3,02% | 44.082,00 |
| 20.03.2026 | 27,59 | 27,76 | 26,78 | 27,14 | -2,06% | 18.939,00 |
| 19.03.2026 | 28,03 | 28,25 | 26,86 | 27,71 | -1,28% | 32.279,00 |
| 18.03.2026 | 28,88 | 29,10 | 27,99 | 28,07 | -2,02% | 30.015,00 |
| 17.03.2026 | 28,44 | 28,85 | 28,04 | 28,65 | 0,07% | 11.786,00 |
| 16.03.2026 | 28,01 | 28,77 | 27,82 | 28,63 | 2,07% | 29.516,00 |
| 13.03.2026 | 28,99 | 29,16 | 27,36 | 28,05 | -2,81% | 53.252,00 |
| 12.03.2026 | 29,52 | 30,13 | 28,46 | 28,86 | -2,83% | 34.929,00 |
| 11.03.2026 | 30,40 | 30,84 | 29,38 | 29,70 | -1,79% | 20.481,00 |
| 10.03.2026 | 32,49 | 32,50 | 29,06 | 30,24 | -6,26% | 44.776,00 |
| 09.03.2026 | 30,25 | 32,79 | 30,25 | 32,26 | 5,60% | 57.398,00 |
| 06.03.2026 | 30,10 | 30,98 | 29,58 | 30,55 | 2,48% | 22.958,00 |
| 05.03.2026 | 30,72 | 31,29 | 29,45 | 29,81 | -2,23% | 38.140,00 |
| 04.03.2026 | 29,50 | 30,78 | 29,41 | 30,49 | 3,11% | 26.834,00 |
| 03.03.2026 | 29,97 | 30,12 | 29,01 | 29,57 | -1,20% | 33.723,00 |
| 02.03.2026 | 32,00 | 32,99 | 29,72 | 29,93 | -4,10% | 56.730,00 |
| 27.02.2026 | 29,92 | 31,54 | 29,92 | 31,21 | 4,45% | 37.701,00 |
| 26.02.2026 | 29,70 | 30,10 | 29,30 | 29,88 | 0,07% | 17.332,00 |
| 25.02.2026 | 30,12 | 30,42 | 29,66 | 29,86 | -0,86% | 10.690,00 |
| 24.02.2026 | 29,76 | 30,99 | 29,51 | 30,12 | 1,14% | 16.567,00 |
| 23.02.2026 | 31,08 | 31,08 | 29,66 | 29,78 | -3,50% | 19.552,00 |
| 20.02.2026 | 29,86 | 31,00 | 29,86 | 30,86 | 3,00% | 25.550,00 |
| 19.02.2026 | 29,92 | 30,33 | 29,67 | 29,96 | 0,27% | 14.589,00 |
| 18.02.2026 | 28,97 | 30,59 | 28,64 | 29,88 | 4,04% | 32.973,00 |
| 17.02.2026 | 29,07 | 29,24 | 27,81 | 28,72 | -1,58% | 31.238,00 |
| 16.02.2026 | 28,60 | 29,18 | 28,34 | 29,18 | 2,21% | 37.570,00 |
| 13.02.2026 | 29,00 | 29,49 | 28,13 | 28,55 | -1,59% | 36.740,00 |
| 12.02.2026 | 29,58 | 29,90 | 28,78 | 29,01 | -1,99% | 65.888,00 |
| 11.02.2026 | 32,38 | 32,41 | 29,01 | 29,60 | -8,30% | 94.776,00 |
| 10.02.2026 | 32,68 | 32,68 | 31,99 | 32,28 | -1,04% | 17.943,00 |
| 09.02.2026 | 31,21 | 32,62 | 31,21 | 32,62 | 5,16% | 25.132,00 |
| 06.02.2026 | 29,99 | 31,42 | 29,99 | 31,02 | 2,31% | 30.962,00 |
| 05.02.2026 | 31,25 | 31,35 | 28,56 | 30,32 | -2,94% | 65.647,00 |
| 04.02.2026 | 31,78 | 32,46 | 30,83 | 31,24 | -1,61% | 49.540,00 |
| 03.02.2026 | 31,09 | 32,01 | 30,88 | 31,75 | 2,16% | 56.357,00 |
| 02.02.2026 | 30,60 | 31,15 | 30,11 | 31,08 | 1,80% | 55.225,00 |
| 30.01.2026 | 31,45 | 31,63 | 30,50 | 30,53 | -3,39% | 111.437,00 |
| 29.01.2026 | 33,14 | 33,19 | 31,15 | 31,60 | -4,68% | 188.631,00 |
| 28.01.2026 | 33,40 | 34,25 | 32,75 | 33,15 | -1,32% | 181.930,00 |
| 27.01.2026 | 32,55 | 33,65 | 32,50 | 33,60 | 3,05% | 124.307,00 |
| 26.01.2026 | 33,98 | 36,06 | 32,25 | 32,60 | -3,78% | 985.041,00 |