14,060€
0,60%
Echtzeit-Aktienkurs CSG N.V. EO -,01
Bid:
Ask:
Aktienkurse zur CSG N.V. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,16 | 14,16 | 13,96 | 14,09 | 0,84% | 1.251,00 |
| 08.10.2026 | 13,82 | 14,18 | 13,69 | 13,98 | -0,17% | 980,00 |
| 07.10.2026 | 14,17 | 14,23 | 14,00 | 14,00 | -1,99% | 406,00 |
| 06.10.2026 | 14,61 | 14,61 | 14,28 | 14,28 | -2,70% | 362,00 |
| 05.10.2026 | 14,15 | 14,68 | 14,11 | 14,68 | 3,32% | 61,00 |
| 02.10.2026 | 14,24 | 14,26 | 14,06 | 14,21 | 0,69% | 202,00 |
| 01.10.2026 | 14,62 | 14,62 | 14,11 | 14,11 | -4,27% | 603,00 |
| 30.09.2026 | 14,71 | 15,09 | 14,71 | 14,74 | -0,07% | 41.417,00 |
| 29.09.2026 | 14,76 | 14,79 | 14,57 | 14,75 | 0,14% | 515,00 |
| 28.09.2026 | 14,94 | 14,94 | 14,73 | 14,73 | -2,91% | - |
| 25.09.2026 | 15,16 | 15,17 | 14,95 | 15,17 | -0,32% | 276,00 |
| 24.09.2026 | 15,95 | 15,95 | 15,22 | 15,22 | -4,85% | 90,00 |
| 23.09.2026 | 15,33 | 16,00 | 15,33 | 16,00 | 5,63% | 1.127,00 |
| 22.09.2026 | 15,29 | 15,29 | 15,08 | 15,14 | -2,08% | 378,00 |
| 21.09.2026 | 15,57 | 15,57 | 15,04 | 15,47 | -0,09% | 3.341,00 |
| 18.09.2026 | 16,06 | 16,10 | 15,48 | 15,48 | -3,36% | 21.330,00 |
| 17.09.2026 | 15,94 | 16,02 | 15,75 | 16,02 | 1,65% | 400,00 |
| 16.09.2026 | 15,87 | 15,87 | 15,65 | 15,76 | -0,72% | 33.808,00 |
| 15.09.2026 | 15,73 | 15,87 | 15,69 | 15,87 | -0,29% | 125,00 |
| 14.09.2026 | 15,59 | 15,94 | 15,59 | 15,92 | 1,84% | 2.920,00 |
| 11.09.2026 | 16,41 | 16,41 | 15,63 | 15,63 | -2,80% | 785,00 |
| 10.09.2026 | 16,20 | 16,32 | 16,08 | 16,08 | -0,88% | 600,00 |
| 09.09.2026 | 16,89 | 16,89 | 16,22 | 16,22 | -1,12% | 1.730,00 |
| 08.09.2026 | 16,37 | 16,41 | 16,20 | 16,41 | 1,26% | 2.250,00 |
| 07.09.2026 | 16,64 | 16,92 | 16,20 | 16,20 | -1,05% | 1.000,00 |
| 04.09.2026 | 17,10 | 17,10 | 16,37 | 16,37 | -3,65% | 924,00 |
| 03.09.2026 | 17,19 | 17,36 | 16,99 | 16,99 | -1,39% | 1.486,00 |
| 02.09.2026 | 17,36 | 17,36 | 17,18 | 17,23 | -2,63% | 80,00 |
| 01.09.2026 | 18,07 | 18,07 | 17,70 | 17,70 | -2,65% | 300,00 |
| 31.08.2026 | 18,71 | 18,71 | 18,18 | 18,18 | -2,83% | 709,00 |
| 28.08.2026 | 19,12 | 19,12 | 18,70 | 18,71 | -2,16% | 3.242,00 |
| 27.08.2026 | 18,55 | 19,13 | 18,40 | 19,13 | 3,54% | 500,00 |
| 26.08.2026 | 18,49 | 18,54 | 18,37 | 18,47 | 0,16% | 714,00 |
| 25.08.2026 | 18,71 | 18,71 | 18,27 | 18,44 | -1,20% | 25,00 |
| 24.08.2026 | 18,32 | 18,75 | 18,20 | 18,67 | 1,49% | 2.086,00 |
| 21.08.2026 | 18,98 | 18,98 | 18,39 | 18,39 | -2,91% | - |
| 20.08.2026 | 19,59 | 19,59 | 18,94 | 18,94 | -1,44% | 1.830,00 |
| 19.08.2026 | 19,39 | 19,51 | 19,13 | 19,22 | -0,18% | 164,00 |
| 18.08.2026 | 19,59 | 19,75 | 19,08 | 19,25 | -2,24% | 3.600,00 |
| 17.08.2026 | 19,76 | 19,89 | 19,37 | 19,70 | -0,40% | 4.134,00 |
| 14.08.2026 | 19,10 | 20,00 | 19,10 | 19,78 | 4,08% | 2.385,00 |
| 13.08.2026 | 18,55 | 19,18 | 18,55 | 19,00 | 2,60% | 3.091,00 |
| 12.08.2026 | 17,87 | 18,60 | 17,87 | 18,52 | 3,12% | 365,00 |
| 11.08.2026 | 17,54 | 18,02 | 17,35 | 17,96 | 1,98% | 20.147,00 |
| 10.08.2026 | 18,10 | 18,10 | 17,61 | 17,61 | -0,97% | 816,00 |
| 07.08.2026 | 19,76 | 20,38 | 17,78 | 17,78 | -9,07% | 4.602,00 |
| 06.08.2026 | 18,11 | 19,57 | 18,11 | 19,56 | 5,33% | 1.132,00 |
| 05.08.2026 | 18,77 | 18,77 | 18,47 | 18,57 | -0,91% | 890,00 |
| 04.08.2026 | 17,73 | 18,74 | 17,73 | 18,74 | 6,47% | 1.103,00 |
| 03.08.2026 | 16,70 | 17,81 | 16,70 | 17,60 | 6,37% | 627,00 |
| 31.07.2026 | 16,62 | 16,63 | 16,54 | 16,54 | -0,05% | - |
| 30.07.2026 | 16,58 | 16,63 | 16,42 | 16,55 | -2,05% | 491,00 |
| 29.07.2026 | 17,08 | 17,08 | 16,56 | 16,90 | -0,05% | 495,00 |
| 28.07.2026 | 16,11 | 16,91 | 16,11 | 16,91 | 2,46% | 1.720,00 |
| 27.07.2026 | 15,59 | 16,50 | 15,56 | 16,50 | 6,52% | 997,00 |
| 24.07.2026 | 16,05 | 16,05 | 15,43 | 15,49 | -3,31% | 920,00 |
| 23.07.2026 | 16,09 | 16,13 | 15,75 | 16,02 | -1,01% | 9.400,00 |
| 22.07.2026 | 14,79 | 16,21 | 14,79 | 16,18 | 9,41% | 412,00 |
| 21.07.2026 | 14,11 | 14,79 | 14,11 | 14,79 | 4,39% | 732,00 |
| 20.07.2026 | 14,50 | 14,50 | 14,12 | 14,17 | 1,71% | 722,00 |
| 17.07.2026 | 13,63 | 13,93 | 13,63 | 13,93 | 2,37% | - |
| 16.07.2026 | 13,65 | 13,65 | 13,35 | 13,61 | -1,25% | 100,00 |
| 15.07.2026 | 13,95 | 13,95 | 13,32 | 13,78 | 1,03% | 342,00 |
| 14.07.2026 | 13,19 | 13,64 | 13,19 | 13,64 | 2,02% | 2.365,00 |
| 13.07.2026 | 13,66 | 14,10 | 13,32 | 13,37 | -0,82% | 41.586,00 |
| 10.07.2026 | 13,46 | 13,48 | 13,32 | 13,48 | -1,00% | 350,00 |
| 09.07.2026 | 14,09 | 14,09 | 13,40 | 13,62 | -1,46% | 125,00 |
| 08.07.2026 | 14,50 | 14,50 | 13,82 | 13,82 | -3,52% | 1.400,00 |
| 07.07.2026 | 14,86 | 14,86 | 14,32 | 14,32 | -4,19% | 2.155,00 |
| 06.07.2026 | 14,75 | 15,02 | 14,68 | 14,95 | 3,88% | 6.297,00 |
| 03.07.2026 | 14,68 | 14,68 | 14,33 | 14,39 | -0,84% | 400,00 |
| 02.07.2026 | 13,68 | 14,63 | 13,65 | 14,51 | 6,94% | 1.200,00 |
| 01.07.2026 | 12,90 | 13,57 | 12,82 | 13,57 | 6,46% | 1.231,00 |
| 30.06.2026 | 12,98 | 12,98 | 12,62 | 12,75 | -3,12% | - |
| 29.06.2026 | 13,02 | 13,16 | 12,87 | 13,16 | 3,10% | 2.757,00 |
| 26.06.2026 | 12,26 | 12,76 | 12,21 | 12,76 | 3,93% | 300,00 |
| 25.06.2026 | 12,94 | 12,94 | 12,28 | 12,28 | -4,20% | 2.775,00 |
| 24.06.2026 | 13,77 | 13,94 | 12,78 | 12,82 | -8,60% | 4.228,00 |
| 23.06.2026 | 13,93 | 14,02 | 13,74 | 14,02 | 0,49% | 1.010,00 |
| 22.06.2026 | 14,25 | 14,72 | 13,83 | 13,96 | -1,90% | 2.371,00 |
| 19.06.2026 | 14,23 | 14,43 | 14,23 | 14,23 | 0,18% | 1.065,00 |
| 18.06.2026 | 15,07 | 15,07 | 14,00 | 14,20 | -4,07% | 1.689,00 |
| 17.06.2026 | 14,31 | 14,99 | 14,23 | 14,80 | 3,39% | 1.584,00 |
| 16.06.2026 | 14,00 | 14,32 | 13,97 | 14,32 | 2,10% | 561,00 |
| 15.06.2026 | 14,46 | 14,68 | 14,02 | 14,02 | -2,57% | 6.027,00 |
| 12.06.2026 | 14,66 | 14,66 | 14,19 | 14,39 | -1,02% | 2.617,00 |
| 11.06.2026 | 14,40 | 14,54 | 14,27 | 14,54 | 1,61% | 1.595,00 |
| 10.06.2026 | 14,37 | 14,53 | 14,25 | 14,31 | 0,41% | 1.371,00 |
| 09.06.2026 | 14,58 | 14,87 | 14,19 | 14,25 | -3,70% | 4.910,00 |
| 08.06.2026 | 15,00 | 15,26 | 14,79 | 14,80 | -1,15% | 4.419,00 |
| 05.06.2026 | 15,53 | 15,53 | 14,97 | 14,97 | -4,32% | 2.444,00 |
| 04.06.2026 | 15,57 | 15,67 | 15,27 | 15,65 | 0,95% | 2.359,00 |
| 03.06.2026 | 16,07 | 16,07 | 15,50 | 15,50 | -3,62% | 2.371,00 |
| 02.06.2026 | 16,80 | 16,80 | 15,81 | 16,08 | -4,27% | 3.392,00 |
| 01.06.2026 | 18,32 | 18,32 | 16,49 | 16,80 | -6,65% | 11.936,00 |
| 29.05.2026 | 18,20 | 18,20 | 17,63 | 18,00 | -0,31% | 3.447,00 |
| 28.05.2026 | 17,78 | 18,05 | 17,64 | 18,05 | 1,35% | 1.011,00 |
| 27.05.2026 | 18,89 | 18,89 | 17,72 | 17,81 | -5,29% | 3.027,00 |
| 26.05.2026 | 18,77 | 19,09 | 18,55 | 18,81 | -0,79% | 3.272,00 |
| 25.05.2026 | 18,94 | 18,96 | 18,41 | 18,96 | 1,38% | 260,00 |