16,274€
1,88%
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 | 16,14 | 16,35 | 15,63 | 16,28 | 1,94% | 1.492,00 |
| 13.05.2026 | 16,05 | 16,08 | 15,37 | 15,97 | 0,44% | 2.045,00 |
| 12.05.2026 | 15,75 | 15,99 | 15,62 | 15,90 | 0,35% | 1.491,00 |
| 11.05.2026 | 15,95 | 16,80 | 15,27 | 15,85 | -0,65% | 7.179,00 |
| 08.05.2026 | 16,18 | 16,18 | 15,52 | 15,95 | -1,69% | 3.213,00 |
| 07.05.2026 | 17,10 | 17,10 | 16,00 | 16,23 | -7,20% | 2.562,00 |
| 06.05.2026 | 16,26 | 17,48 | 16,26 | 17,48 | 7,90% | 4.773,00 |
| 05.05.2026 | 15,80 | 16,46 | 15,78 | 16,20 | 3,87% | 12.333,00 |
| 04.05.2026 | 18,92 | 18,92 | 13,50 | 15,60 | -15,67% | 5.418,00 |
| 30.04.2026 | 18,61 | 18,78 | 17,99 | 18,50 | -0,28% | 2.576,00 |
| 29.04.2026 | 19,33 | 19,33 | 18,48 | 18,55 | -4,05% | 4.733,00 |
| 28.04.2026 | 19,89 | 19,89 | 19,13 | 19,33 | -1,29% | 3.396,00 |
| 27.04.2026 | 20,11 | 20,55 | 19,58 | 19,58 | -2,76% | 2.820,00 |
| 24.04.2026 | 21,40 | 21,40 | 19,99 | 20,14 | -4,12% | 2.834,00 |
| 23.04.2026 | 20,16 | 21,30 | 20,16 | 21,01 | 3,86% | 1.378,00 |
| 22.04.2026 | 21,02 | 21,10 | 20,23 | 20,23 | -4,10% | 1.183,00 |
| 21.04.2026 | 21,40 | 21,40 | 20,94 | 21,09 | -0,92% | 2.421,00 |
| 20.04.2026 | 22,04 | 22,04 | 20,82 | 21,29 | -0,58% | 2.076,00 |
| 17.04.2026 | 21,91 | 22,20 | 21,41 | 21,41 | -1,45% | 2.445,00 |
| 16.04.2026 | 21,63 | 22,00 | 21,41 | 21,73 | 1,95% | 2.175,00 |
| 15.04.2026 | 21,89 | 21,89 | 20,98 | 21,31 | -2,34% | 2.938,00 |
| 14.04.2026 | 22,95 | 22,95 | 21,65 | 21,82 | -5,21% | 2.919,00 |
| 13.04.2026 | 21,95 | 23,02 | 21,82 | 23,02 | 5,21% | 4.766,00 |
| 10.04.2026 | 24,00 | 24,00 | 21,23 | 21,88 | -7,15% | 6.708,00 |
| 09.04.2026 | 25,25 | 25,25 | 23,47 | 23,57 | -7,41% | 2.454,00 |
| 08.04.2026 | 26,92 | 26,92 | 25,00 | 25,45 | 0,00% | 1.000,00 |
| 07.04.2026 | 24,99 | 25,45 | 24,77 | 25,45 | 1,64% | 1.580,00 |
| 02.04.2026 | 25,00 | 25,49 | 24,35 | 25,04 | 0,44% | 1.014,00 |
| 01.04.2026 | 23,79 | 25,03 | 23,79 | 24,93 | 6,40% | 587,00 |
| 31.03.2026 | 23,44 | 23,53 | 23,19 | 23,43 | 1,43% | 2.256,00 |
| 30.03.2026 | 23,57 | 23,65 | 22,87 | 23,10 | -2,16% | 5.453,00 |
| 27.03.2026 | 26,38 | 26,38 | 22,27 | 23,61 | -9,02% | 4.775,00 |
| 26.03.2026 | 28,79 | 28,87 | 25,93 | 25,95 | -8,04% | 2.130,00 |
| 25.03.2026 | 28,36 | 28,36 | 27,78 | 28,22 | 0,82% | 436,00 |
| 24.03.2026 | 27,73 | 28,15 | 27,65 | 27,99 | 0,00% | 145,00 |
| 23.03.2026 | 26,27 | 27,99 | 26,27 | 27,99 | 3,44% | 1.979,00 |
| 20.03.2026 | 27,50 | 27,50 | 26,68 | 27,06 | -2,28% | 2.421,00 |
| 19.03.2026 | 27,93 | 27,93 | 27,00 | 27,69 | -3,08% | 1.075,00 |
| 18.03.2026 | 28,70 | 28,83 | 28,57 | 28,57 | -0,73% | 46,00 |
| 17.03.2026 | 28,43 | 28,78 | 28,15 | 28,78 | -0,21% | 720,00 |
| 16.03.2026 | 28,73 | 28,84 | 28,01 | 28,84 | 1,84% | 224,00 |
| 13.03.2026 | 28,74 | 28,89 | 28,32 | 28,32 | -2,31% | 1.797,00 |
| 12.03.2026 | 29,42 | 29,98 | 28,56 | 28,99 | -2,91% | 2.431,00 |
| 11.03.2026 | 30,18 | 30,60 | 29,86 | 29,86 | -3,43% | 562,00 |
| 10.03.2026 | 32,03 | 32,15 | 29,47 | 30,92 | -5,33% | 1.513,00 |
| 09.03.2026 | 30,65 | 32,66 | 30,23 | 32,66 | 6,04% | 2.641,00 |
| 06.03.2026 | 29,93 | 30,80 | 29,67 | 30,80 | 3,04% | 9.718,00 |
| 05.03.2026 | 31,39 | 31,39 | 29,89 | 29,89 | 0,30% | 1.836,00 |
| 04.03.2026 | 29,65 | 29,80 | 29,47 | 29,80 | 1,05% | 201,00 |
| 03.03.2026 | 29,78 | 29,78 | 29,02 | 29,49 | -1,99% | 1.253,00 |
| 02.03.2026 | 32,84 | 33,10 | 29,75 | 30,09 | -3,68% | 2.055,00 |
| 27.02.2026 | 29,83 | 31,24 | 29,83 | 31,24 | 6,33% | 2.735,00 |
| 26.02.2026 | 29,86 | 29,99 | 29,38 | 29,38 | -1,14% | 1.299,00 |
| 25.02.2026 | 30,00 | 30,23 | 29,72 | 29,72 | -1,56% | 400,00 |
| 24.02.2026 | 29,52 | 30,19 | 29,48 | 30,19 | 0,80% | 833,00 |
| 23.02.2026 | 31,19 | 31,19 | 29,95 | 29,95 | -3,32% | 910,00 |
| 20.02.2026 | 30,45 | 31,05 | 29,88 | 30,98 | 2,35% | 306,00 |
| 19.02.2026 | 30,02 | 30,27 | 29,72 | 30,27 | 0,97% | 787,00 |
| 18.02.2026 | 28,59 | 30,07 | 28,59 | 29,98 | 4,10% | 350,00 |
| 17.02.2026 | 28,89 | 29,10 | 27,99 | 28,80 | -0,48% | 2.686,00 |
| 16.02.2026 | 28,68 | 29,25 | 28,25 | 28,94 | 3,36% | 2.011,00 |
| 13.02.2026 | 28,88 | 29,35 | 28,00 | 28,00 | -3,45% | 1.827,00 |
| 12.02.2026 | 29,46 | 29,57 | 28,96 | 29,00 | -3,53% | 2.549,00 |
| 11.02.2026 | 32,51 | 32,51 | 29,01 | 30,06 | -6,67% | 6.025,00 |
| 10.02.2026 | 32,48 | 32,54 | 32,00 | 32,21 | -0,92% | 567,00 |
| 09.02.2026 | 31,50 | 32,51 | 31,50 | 32,51 | 4,40% | 1.751,00 |
| 06.02.2026 | 30,40 | 31,14 | 30,29 | 31,14 | -0,26% | 1.054,00 |
| 05.02.2026 | 31,45 | 31,45 | 29,17 | 31,22 | 0,22% | 12.493,00 |