14,060€
-0,64%
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 | 14,23 | 14,23 | 13,91 | 14,06 | -0,78% | 19.000,00 |
| 08.10.2026 | 13,94 | 14,18 | 13,62 | 14,17 | 1,57% | 37.550,00 |
| 07.10.2026 | 14,21 | 14,34 | 13,75 | 13,95 | -1,95% | 18.500,00 |
| 06.10.2026 | 14,64 | 14,80 | 14,22 | 14,23 | -2,98% | 15.710,00 |
| 05.10.2026 | 14,15 | 14,76 | 14,12 | 14,67 | 3,34% | 1.840,00 |
| 02.10.2026 | 14,23 | 14,40 | 14,03 | 14,19 | -0,22% | 4.118,00 |
| 01.10.2026 | 14,78 | 14,80 | 14,01 | 14,22 | -3,58% | 5.322,00 |
| 30.09.2026 | 14,79 | 15,23 | 14,64 | 14,75 | 0,02% | 3.700,00 |
| 29.09.2026 | 14,77 | 14,93 | 14,53 | 14,75 | -0,43% | 19.452,00 |
| 28.09.2026 | 15,04 | 15,09 | 14,72 | 14,81 | -1,87% | - |
| 25.09.2026 | 15,17 | 15,27 | 14,95 | 15,10 | -0,22% | 930,00 |
| 24.09.2026 | 15,96 | 16,01 | 14,95 | 15,13 | -5,22% | 2.165,00 |
| 23.09.2026 | 15,39 | 16,24 | 15,26 | 15,96 | 5,18% | 9.050,00 |
| 22.09.2026 | 15,34 | 15,39 | 15,01 | 15,18 | -1,13% | - |
| 21.09.2026 | 15,61 | 15,65 | 15,08 | 15,35 | -2,27% | 2.900,00 |
| 18.09.2026 | 16,06 | 16,25 | 15,43 | 15,71 | -1,86% | 4.400,00 |
| 17.09.2026 | 15,94 | 16,09 | 15,62 | 16,01 | 0,83% | 245,00 |
| 16.09.2026 | 15,92 | 16,10 | 15,45 | 15,87 | -0,04% | 24.244,00 |
| 15.09.2026 | 15,74 | 16,09 | 15,57 | 15,88 | 0,82% | 220.000,00 |
| 14.09.2026 | 15,65 | 16,14 | 15,64 | 15,75 | 0,37% | 23.200,00 |
| 11.09.2026 | 16,44 | 16,46 | 15,59 | 15,69 | -4,22% | 9.120,00 |
| 10.09.2026 | 16,29 | 16,47 | 16,11 | 16,39 | 0,73% | 12.500,00 |
| 09.09.2026 | 16,76 | 17,03 | 16,16 | 16,27 | -2,85% | 42.420,00 |
| 08.09.2026 | 16,18 | 16,80 | 16,10 | 16,74 | 3,05% | 29.620,00 |
| 07.09.2026 | 16,65 | 16,95 | 16,24 | 16,25 | -2,19% | 9.860,00 |
| 04.09.2026 | 17,05 | 17,05 | 16,37 | 16,61 | -2,47% | 23.300,00 |
| 03.09.2026 | 17,26 | 17,43 | 16,86 | 17,03 | -1,31% | 3.780,00 |
| 02.09.2026 | 17,33 | 17,48 | 17,03 | 17,26 | -0,73% | 14.820,00 |
| 01.09.2026 | 18,11 | 18,42 | 17,06 | 17,39 | -4,12% | 8.260,00 |
| 31.08.2026 | 18,66 | 18,68 | 18,13 | 18,13 | -2,79% | 76.136,00 |
| 28.08.2026 | 19,13 | 19,21 | 18,62 | 18,66 | -2,46% | 1.880,00 |
| 27.08.2026 | 18,76 | 19,29 | 18,43 | 19,13 | 1,02% | 8.130,00 |
| 26.08.2026 | 18,53 | 19,11 | 18,29 | 18,93 | 2,34% | 37.540,00 |
| 25.08.2026 | 18,74 | 18,91 | 18,25 | 18,50 | -1,09% | 2.400,00 |
| 24.08.2026 | 18,26 | 19,20 | 18,20 | 18,70 | 2,38% | 9.443,00 |
| 21.08.2026 | 18,91 | 19,05 | 18,26 | 18,27 | -3,21% | 1.830,00 |
| 20.08.2026 | 19,52 | 19,59 | 18,86 | 18,87 | -3,32% | 8.830,00 |
| 19.08.2026 | 19,40 | 19,60 | 19,07 | 19,52 | 0,50% | - |
| 18.08.2026 | 19,75 | 20,05 | 19,08 | 19,43 | -1,70% | 3.100,00 |
| 17.08.2026 | 19,80 | 20,29 | 19,37 | 19,76 | 0,19% | 13.240,00 |
| 14.08.2026 | 19,07 | 19,99 | 18,97 | 19,72 | 3,32% | 5.900,00 |
| 13.08.2026 | 18,45 | 19,25 | 18,41 | 19,09 | 3,28% | 8.715,00 |
| 12.08.2026 | 17,81 | 18,59 | 17,58 | 18,48 | 3,99% | 5.900,00 |
| 11.08.2026 | 17,55 | 18,34 | 17,40 | 17,77 | 1,15% | 27.000,00 |
| 10.08.2026 | 17,92 | 18,07 | 17,45 | 17,57 | -2,91% | 8.390,00 |
| 07.08.2026 | 19,18 | 20,64 | 17,61 | 18,10 | -6,40% | 86.090,00 |
| 06.08.2026 | 18,17 | 19,57 | 18,07 | 19,34 | 6,99% | 194.935,00 |
| 05.08.2026 | 18,65 | 18,77 | 17,95 | 18,07 | -2,73% | 6.060,00 |
| 04.08.2026 | 17,79 | 18,85 | 17,57 | 18,58 | 4,81% | 7.067,00 |
| 03.08.2026 | 16,57 | 17,90 | 16,52 | 17,73 | 7,09% | 12.620,00 |
| 31.07.2026 | 16,68 | 16,97 | 16,34 | 16,55 | -0,30% | 4.970,00 |
| 30.07.2026 | 16,68 | 16,78 | 16,30 | 16,60 | -0,23% | 7.200,00 |
| 29.07.2026 | 16,95 | 17,15 | 16,31 | 16,64 | -1,90% | 5.850,00 |
| 28.07.2026 | 16,25 | 17,03 | 16,17 | 16,96 | 4,23% | - |
| 27.07.2026 | 15,66 | 16,71 | 15,52 | 16,28 | 5,56% | 3.900,00 |
| 24.07.2026 | 16,00 | 16,02 | 15,36 | 15,42 | -3,75% | 4.800,00 |
| 23.07.2026 | 16,09 | 16,44 | 15,77 | 16,02 | -0,67% | 2.420,00 |
| 22.07.2026 | 14,83 | 16,35 | 14,68 | 16,13 | 8,93% | 22.100,00 |
| 21.07.2026 | 14,20 | 14,81 | 14,04 | 14,80 | 5,41% | 11.500,00 |
| 20.07.2026 | 14,41 | 14,74 | 13,87 | 14,04 | -2,46% | - |
| 17.07.2026 | 13,67 | 14,43 | 13,38 | 14,40 | 4,37% | 19.600,00 |
| 16.07.2026 | 13,67 | 13,82 | 13,31 | 13,80 | 0,90% | - |
| 15.07.2026 | 13,99 | 14,00 | 13,32 | 13,67 | -1,88% | 2.100,00 |
| 14.07.2026 | 13,28 | 14,77 | 13,03 | 13,93 | 3,78% | 22.500,00 |
| 13.07.2026 | 13,63 | 14,23 | 13,22 | 13,43 | -1,63% | 18.445,00 |
| 10.07.2026 | 13,48 | 13,71 | 13,23 | 13,65 | 1,02% | 440,00 |
| 09.07.2026 | 14,14 | 14,28 | 13,32 | 13,51 | -4,18% | 11.270,00 |
| 08.07.2026 | 14,49 | 14,59 | 13,81 | 14,10 | -2,90% | 1.880,00 |
| 07.07.2026 | 14,98 | 15,04 | 14,25 | 14,52 | -2,86% | 1.710,00 |
| 06.07.2026 | 14,63 | 14,99 | 14,55 | 14,95 | 2,45% | 5.100,00 |
| 03.07.2026 | 14,64 | 14,79 | 14,26 | 14,59 | 1,04% | 5.980,00 |
| 02.07.2026 | 13,62 | 14,64 | 13,34 | 14,44 | 6,65% | 4.330,00 |
| 01.07.2026 | 12,87 | 13,57 | 12,71 | 13,54 | 5,12% | 5.451,00 |
| 30.06.2026 | 13,03 | 13,07 | 12,62 | 12,88 | -1,75% | 3.300,00 |
| 29.06.2026 | 12,87 | 13,20 | 12,81 | 13,11 | 2,97% | 18.380,00 |
| 26.06.2026 | 12,30 | 12,75 | 12,21 | 12,73 | 3,13% | 8.684,00 |
| 25.06.2026 | 12,97 | 13,00 | 12,27 | 12,35 | -4,57% | 5.600,00 |
| 24.06.2026 | 13,82 | 13,95 | 12,64 | 12,94 | -5,99% | 7.020,00 |
| 23.06.2026 | 13,89 | 14,12 | 13,62 | 13,76 | -1,79% | 7.000,00 |
| 22.06.2026 | 14,34 | 14,75 | 13,69 | 14,01 | -1,72% | 3.122,00 |
| 19.06.2026 | 14,28 | 14,49 | 14,23 | 14,26 | -0,10% | 7.660,00 |
| 18.06.2026 | 15,06 | 15,20 | 13,84 | 14,27 | -4,41% | 10.652,00 |
| 17.06.2026 | 14,29 | 15,10 | 14,23 | 14,93 | 4,67% | 5.340,00 |
| 16.06.2026 | 14,04 | 14,43 | 13,99 | 14,26 | 1,39% | 410,00 |
| 15.06.2026 | 14,43 | 14,77 | 13,83 | 14,07 | -2,68% | 29.922,00 |
| 12.06.2026 | 14,79 | 14,89 | 14,16 | 14,46 | -2,51% | 47.500,00 |
| 11.06.2026 | 14,40 | 14,84 | 14,17 | 14,83 | 3,35% | 3.700,00 |
| 10.06.2026 | 14,32 | 14,56 | 14,21 | 14,35 | 0,14% | 880,00 |
| 09.06.2026 | 14,82 | 14,94 | 14,09 | 14,33 | -2,91% | 10.884,00 |
| 08.06.2026 | 14,83 | 15,27 | 14,63 | 14,76 | -1,99% | 13.544,00 |
| 05.06.2026 | 15,55 | 15,67 | 14,95 | 15,06 | -3,76% | 41.153,00 |
| 04.06.2026 | 15,58 | 15,77 | 15,30 | 15,65 | 0,45% | 4.956,00 |
| 03.06.2026 | 16,08 | 16,53 | 15,43 | 15,58 | -2,89% | 13.677,00 |
| 02.06.2026 | 16,55 | 16,97 | 15,85 | 16,04 | -3,58% | 15.882,00 |
| 01.06.2026 | 18,15 | 18,27 | 16,31 | 16,63 | -7,90% | 9.932,00 |
| 29.05.2026 | 18,13 | 18,16 | 17,61 | 18,06 | -0,01% | 9.371,00 |
| 28.05.2026 | 17,73 | 18,35 | 17,22 | 18,06 | 1,40% | 2.475,00 |
| 27.05.2026 | 18,97 | 19,02 | 17,61 | 17,81 | -6,03% | 3.415,00 |
| 26.05.2026 | 18,68 | 19,16 | 18,52 | 18,95 | 1,41% | 8.559,00 |
| 25.05.2026 | 18,80 | 19,37 | 18,39 | 18,69 | 0,26% | 7.550,00 |