18,655€
-2,27%
Echtzeit-Aktienkurs CSG N.V.
Bid:
Ask:
Aktienkurse zur CSG N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 19,18 | 19,18 | 18,62 | 18,68 | -2,15% | - |
| 27.08.2026 | 18,70 | 19,30 | 18,43 | 19,09 | 2,82% | 794.857,00 |
| 26.08.2026 | 18,58 | 18,70 | 18,08 | 18,56 | -0,82% | 945.365,00 |
| 25.08.2026 | 18,60 | 18,72 | 18,25 | 18,72 | 1,22% | 908.586,00 |
| 24.08.2026 | 18,33 | 19,21 | 18,31 | 18,49 | 0,05% | 898.401,00 |
| 21.08.2026 | 19,01 | 19,07 | 18,28 | 18,48 | -2,29% | 849.000,00 |
| 20.08.2026 | 19,65 | 19,65 | 18,92 | 18,92 | -3,24% | 756.625,00 |
| 19.08.2026 | 19,37 | 19,60 | 19,05 | 19,55 | 0,00% | 956.358,00 |
| 18.08.2026 | 19,95 | 19,96 | 19,07 | 19,55 | -1,96% | 884.636,00 |
| 17.08.2026 | 19,65 | 19,94 | 19,34 | 19,94 | 2,17% | 735.941,00 |
| 14.08.2026 | 19,04 | 20,00 | 18,96 | 19,52 | 3,32% | 1.412.626,00 |
| 13.08.2026 | 18,65 | 19,26 | 18,59 | 18,89 | 2,37% | 1.236.293,00 |
| 12.08.2026 | 17,75 | 18,60 | 17,52 | 18,45 | 3,79% | 1.472.426,00 |
| 11.08.2026 | 17,31 | 18,34 | 17,31 | 17,78 | 1,37% | 1.396.162,00 |
| 10.08.2026 | 17,90 | 18,00 | 17,42 | 17,54 | -1,00% | 1.162.327,00 |
| 07.08.2026 | 19,12 | 20,67 | 17,71 | 17,71 | -8,02% | 3.538.780,00 |
| 06.08.2026 | 18,49 | 19,48 | 18,35 | 19,26 | 5,67% | 1.852.772,00 |
| 05.08.2026 | 18,45 | 18,78 | 18,22 | 18,22 | -1,17% | 883.927,00 |
| 04.08.2026 | 17,65 | 18,44 | 17,55 | 18,44 | 4,96% | 1.402.370,00 |
| 03.08.2026 | 16,55 | 18,00 | 16,55 | 17,57 | 6,34% | 1.212.096,00 |
| 31.07.2026 | 16,31 | 17,00 | 16,30 | 16,52 | 0,04% | 685.136,00 |
| 30.07.2026 | 16,90 | 16,95 | 16,28 | 16,51 | -0,63% | 563.030,00 |
| 29.07.2026 | 16,96 | 17,08 | 16,30 | 16,62 | -1,62% | 866.034,00 |
| 28.07.2026 | 16,50 | 17,05 | 16,36 | 16,89 | 3,89% | 1.021.938,00 |
| 27.07.2026 | 15,59 | 16,71 | 15,48 | 16,26 | 4,81% | 748.087,00 |
| 24.07.2026 | 15,74 | 15,88 | 15,39 | 15,51 | -2,77% | 621.455,00 |
| 23.07.2026 | 15,98 | 16,48 | 15,76 | 15,96 | -1,38% | 1.302.719,00 |
| 22.07.2026 | 14,71 | 16,38 | 14,65 | 16,18 | 9,99% | 1.620.636,00 |
| 21.07.2026 | 14,06 | 14,82 | 14,06 | 14,71 | 4,56% | 662.400,00 |
| 20.07.2026 | 14,59 | 14,75 | 13,88 | 14,07 | -1,37% | 799.080,00 |
| 17.07.2026 | 13,45 | 14,27 | 13,39 | 14,26 | 3,15% | 746.334,00 |
| 16.07.2026 | 13,69 | 13,83 | 13,30 | 13,83 | 0,93% | 721.603,00 |
| 15.07.2026 | 13,70 | 13,83 | 13,32 | 13,70 | -2,53% | 1.045.859,00 |
| 14.07.2026 | 13,16 | 14,06 | 13,01 | 14,06 | 6,23% | 1.945.039,00 |
| 13.07.2026 | 13,64 | 14,25 | 13,19 | 13,23 | -2,72% | 1.394.235,00 |
| 10.07.2026 | 13,60 | 13,72 | 13,22 | 13,60 | 0,68% | 731.910,00 |
| 09.07.2026 | 14,24 | 14,30 | 13,32 | 13,51 | -3,50% | 1.302.567,00 |
| 08.07.2026 | 14,49 | 14,56 | 13,82 | 14,00 | -3,87% | 1.508.077,00 |
| 07.07.2026 | 14,85 | 14,98 | 14,24 | 14,56 | -2,01% | 997.309,00 |
| 06.07.2026 | 14,56 | 15,00 | 14,52 | 14,86 | 2,14% | 665.033,00 |
| 03.07.2026 | 14,46 | 14,60 | 14,25 | 14,55 | 0,73% | 698.817,00 |
| 02.07.2026 | 13,42 | 14,66 | 13,35 | 14,44 | 7,33% | 1.240.308,00 |
| 01.07.2026 | 12,72 | 13,60 | 12,70 | 13,46 | 5,35% | 1.047.631,00 |
| 30.06.2026 | 13,06 | 13,15 | 12,62 | 12,77 | -1,51% | 1.219.395,00 |
| 29.06.2026 | 12,85 | 13,19 | 12,81 | 12,97 | 2,27% | 923.487,00 |
| 26.06.2026 | 12,41 | 12,68 | 12,20 | 12,68 | 2,69% | 1.515.010,00 |
| 25.06.2026 | 12,57 | 12,74 | 12,27 | 12,35 | -3,39% | 1.355.163,00 |
| 24.06.2026 | 13,54 | 13,62 | 12,62 | 12,78 | -6,17% | 1.810.296,00 |
| 23.06.2026 | 13,75 | 14,08 | 13,62 | 13,62 | -2,89% | 1.056.485,00 |
| 22.06.2026 | 14,17 | 14,78 | 13,69 | 14,03 | -1,98% | 1.080.722,00 |
| 19.06.2026 | 14,36 | 14,50 | 14,22 | 14,31 | 0,35% | 1.439.703,00 |
| 18.06.2026 | 14,69 | 14,81 | 13,82 | 14,26 | -3,10% | 968.891,00 |
| 17.06.2026 | 14,30 | 15,03 | 14,21 | 14,72 | 3,47% | 942.076,00 |
| 16.06.2026 | 14,12 | 14,44 | 13,98 | 14,23 | 2,27% | 937.361,00 |
| 15.06.2026 | 14,55 | 14,78 | 13,80 | 13,91 | -3,99% | 1.214.324,00 |
| 12.06.2026 | 14,80 | 14,80 | 14,16 | 14,49 | -0,75% | 931.886,00 |
| 11.06.2026 | 14,36 | 14,68 | 14,15 | 14,60 | 1,86% | 899.477,00 |
| 10.06.2026 | 14,35 | 14,58 | 14,20 | 14,33 | 0,93% | 834.207,00 |
| 09.06.2026 | 14,40 | 14,96 | 14,10 | 14,20 | -2,97% | 1.292.160,00 |
| 08.06.2026 | 14,87 | 15,26 | 14,62 | 14,63 | -1,69% | 799.660,00 |
| 05.06.2026 | 15,40 | 15,42 | 14,89 | 14,89 | -3,96% | 1.203.876,00 |
| 04.06.2026 | 15,45 | 15,77 | 15,29 | 15,50 | 0,25% | 864.968,00 |
| 03.06.2026 | 15,85 | 16,09 | 15,42 | 15,46 | -3,05% | 1.004.170,00 |
| 02.06.2026 | 16,66 | 17,01 | 15,82 | 15,95 | -4,32% | 1.230.657,00 |
| 01.06.2026 | 17,93 | 18,00 | 16,28 | 16,67 | -7,28% | 1.290.833,00 |
| 29.05.2026 | 17,91 | 18,12 | 17,60 | 17,98 | -0,95% | 3.827.937,00 |
| 28.05.2026 | 17,50 | 18,15 | 17,40 | 18,15 | 2,81% | 898.168,00 |
| 27.05.2026 | 18,76 | 18,92 | 17,60 | 17,65 | -6,16% | 953.481,00 |
| 26.05.2026 | 18,77 | 19,17 | 18,52 | 18,81 | 1,06% | 743.359,00 |
| 25.05.2026 | 18,65 | 19,00 | 18,39 | 18,61 | -0,95% | 563.028,00 |
| 22.05.2026 | 18,92 | 19,17 | 18,56 | 18,79 | -2,71% | 1.124.667,00 |
| 21.05.2026 | 19,80 | 19,83 | 18,79 | 19,31 | 3,28% | 1.958.707,00 |
| 20.05.2026 | 17,77 | 19,66 | 17,56 | 18,70 | 8,70% | 2.812.840,00 |
| 19.05.2026 | 15,91 | 17,32 | 15,65 | 17,20 | 5,08% | 1.595.331,00 |
| 18.05.2026 | 16,52 | 16,87 | 15,24 | 16,37 | 1,19% | 2.367.037,00 |
| 15.05.2026 | 16,50 | 16,80 | 16,17 | 16,18 | -0,12% | 1.269.988,00 |
| 14.05.2026 | 15,88 | 16,36 | 15,71 | 16,20 | 1,57% | 1.299.036,00 |
| 13.05.2026 | 16,03 | 16,30 | 15,35 | 15,95 | 0,33% | 1.325.410,00 |
| 12.05.2026 | 15,65 | 16,04 | 15,48 | 15,90 | 1,55% | 1.563.979,00 |
| 11.05.2026 | 15,80 | 16,12 | 15,21 | 15,66 | -0,77% | 1.418.666,00 |
| 08.05.2026 | 16,22 | 16,25 | 15,55 | 15,78 | -2,28% | 1.660.492,00 |
| 07.05.2026 | 17,19 | 17,40 | 16,02 | 16,15 | -5,34% | 2.366.928,00 |
| 06.05.2026 | 16,66 | 17,28 | 16,12 | 17,06 | 7,18% | 2.990.126,00 |
| 05.05.2026 | 15,38 | 16,50 | 15,02 | 15,91 | -0,54% | 2.824.843,00 |
| 04.05.2026 | 18,68 | 18,81 | 13,62 | 16,00 | -13,12% | 6.946.799,00 |
| 30.04.2026 | 18,18 | 18,79 | 17,95 | 18,42 | -0,17% | 1.345.735,00 |
| 29.04.2026 | 19,10 | 19,14 | 18,45 | 18,45 | -3,46% | 885.409,00 |
| 28.04.2026 | 19,96 | 20,06 | 19,11 | 19,11 | -3,68% | 923.393,00 |
| 27.04.2026 | 20,00 | 20,39 | 19,71 | 19,84 | -0,44% | 1.099.952,00 |
| 24.04.2026 | 21,30 | 21,30 | 19,93 | 19,93 | -6,64% | 1.065.723,00 |
| 23.04.2026 | 20,80 | 21,37 | 20,37 | 21,35 | 5,10% | 897.412,00 |
| 22.04.2026 | 21,00 | 21,08 | 20,29 | 20,31 | -3,47% | 1.203.383,00 |
| 21.04.2026 | 21,45 | 21,51 | 20,81 | 21,04 | -0,82% | 689.095,00 |
| 20.04.2026 | 21,50 | 21,59 | 20,73 | 21,22 | -0,86% | 1.022.252,00 |
| 17.04.2026 | 21,65 | 22,42 | 21,40 | 21,40 | -0,99% | 1.015.806,00 |
| 16.04.2026 | 21,49 | 22,05 | 21,32 | 21,62 | 1,77% | 1.022.971,00 |
| 15.04.2026 | 22,00 | 22,00 | 20,83 | 21,24 | -2,48% | 1.598.739,00 |
| 14.04.2026 | 22,64 | 22,68 | 21,41 | 21,78 | -3,44% | 1.161.738,00 |
| 13.04.2026 | 21,90 | 22,83 | 21,74 | 22,56 | 4,42% | 770.713,00 |
| 10.04.2026 | 23,46 | 24,00 | 21,06 | 21,60 | -7,89% | 2.691.327,00 |