£13,157
0,73%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 13,17 | 13,19 | 12,96 | 13,15 | 0,68% | - |
| 09.05.2025 | 12,94 | 13,10 | 12,86 | 13,06 | 1,27% | - |
| 08.05.2025 | 12,93 | 13,13 | 12,87 | 12,90 | 0,04% | - |
| 07.05.2025 | 12,85 | 12,97 | 12,69 | 12,89 | 0,34% | - |
| 06.05.2025 | 12,97 | 13,03 | 12,67 | 12,85 | -0,71% | - |
| 05.05.2025 | 12,91 | 12,95 | 12,90 | 12,94 | 0,70% | - |
| 02.05.2025 | 12,31 | 12,90 | 12,31 | 12,85 | 19,14% | - |
| 30.04.2025 | 10,59 | 10,93 | 10,59 | 10,79 | 1,76% | - |
| 29.04.2025 | 10,40 | 10,63 | 10,40 | 10,60 | 1,53% | - |
| 28.04.2025 | 10,25 | 10,49 | 10,21 | 10,44 | 2,04% | - |
| 25.04.2025 | 10,19 | 10,37 | 10,19 | 10,23 | 0,20% | - |
| 24.04.2025 | 10,12 | 10,39 | 10,12 | 10,21 | 0,91% | - |
| 23.04.2025 | 10,09 | 10,30 | 10,09 | 10,12 | 1,52% | - |
| 22.04.2025 | 10,10 | 10,10 | 9,80 | 9,97 | -1,53% | - |
| 17.04.2025 | 9,99 | 10,14 | 9,96 | 10,12 | 0,72% | - |
| 16.04.2025 | 10,17 | 10,36 | 10,02 | 10,05 | -1,83% | - |
| 15.04.2025 | 9,93 | 10,25 | 9,93 | 10,24 | 3,37% | - |
| 14.04.2025 | 9,81 | 9,92 | 9,74 | 9,90 | 2,46% | - |
| 11.04.2025 | 9,78 | 9,84 | 9,49 | 9,67 | -0,03% | - |
| 10.04.2025 | 10,00 | 10,18 | 9,62 | 9,67 | 2,50% | - |
| 09.04.2025 | 9,42 | 9,63 | 9,35 | 9,43 | -2,33% | - |
| 08.04.2025 | 9,48 | 9,74 | 9,46 | 9,66 | 3,62% | - |
| 07.04.2025 | 9,10 | 9,59 | 8,96 | 9,32 | -2,77% | - |
| 04.04.2025 | 9,93 | 10,06 | 9,53 | 9,59 | -3,57% | - |
| 03.04.2025 | 10,05 | 10,26 | 9,94 | 9,94 | -2,18% | - |
| 02.04.2025 | 10,19 | 10,24 | 10,00 | 10,16 | -0,92% | - |
| 01.04.2025 | 10,23 | 10,38 | 10,10 | 10,26 | 1,17% | - |
| 31.03.2025 | 10,00 | 10,15 | 9,76 | 10,14 | 0,32% | - |
| 28.03.2025 | 10,05 | 10,21 | 9,94 | 10,11 | 0,11% | - |
| 27.03.2025 | 10,07 | 10,13 | 10,01 | 10,10 | -0,48% | - |
| 26.03.2025 | 10,17 | 10,23 | 10,09 | 10,14 | 0,19% | - |
| 25.03.2025 | 10,13 | 10,28 | 10,10 | 10,13 | -0,21% | - |
| 24.03.2025 | 10,46 | 10,51 | 10,14 | 10,15 | -3,52% | - |
| 21.03.2025 | 10,29 | 10,60 | 10,05 | 10,52 | 2,12% | - |
| 20.03.2025 | 10,38 | 10,54 | 10,19 | 10,30 | -0,77% | - |
| 19.03.2025 | 10,62 | 10,62 | 10,37 | 10,38 | -2,27% | - |
| 18.03.2025 | 10,69 | 10,76 | 10,52 | 10,62 | -0,96% | - |
| 17.03.2025 | 9,82 | 11,05 | 9,82 | 10,72 | 9,14% | - |
| 14.03.2025 | 9,76 | 9,98 | 9,74 | 9,82 | 1,39% | - |
| 13.03.2025 | 9,90 | 9,90 | 9,61 | 9,69 | -2,56% | - |
| 12.03.2025 | 10,06 | 10,23 | 9,68 | 9,95 | -0,83% | - |
| 11.03.2025 | 9,91 | 10,15 | 9,91 | 10,03 | 0,97% | - |
| 10.03.2025 | 10,50 | 10,57 | 9,93 | 9,93 | -5,65% | - |
| 07.03.2025 | 10,65 | 10,65 | 10,34 | 10,53 | -1,47% | - |
| 06.03.2025 | 10,50 | 10,79 | 10,48 | 10,68 | 2,65% | - |
| 05.03.2025 | 10,34 | 10,81 | 10,33 | 10,41 | 0,65% | - |
| 04.03.2025 | 10,23 | 10,38 | 10,02 | 10,34 | 0,75% | - |
| 03.03.2025 | 10,31 | 10,36 | 10,04 | 10,26 | -0,44% | - |
| 28.02.2025 | 10,31 | 10,44 | 10,01 | 10,31 | -0,86% | - |
| 27.02.2025 | 10,68 | 10,69 | 10,29 | 10,40 | -2,42% | - |
| 26.02.2025 | 10,49 | 10,85 | 10,49 | 10,66 | 2,05% | - |
| 25.02.2025 | 10,47 | 10,64 | 10,44 | 10,44 | -0,64% | - |
| 24.02.2025 | 10,51 | 10,53 | 10,41 | 10,51 | -0,27% | - |
| 21.02.2025 | 10,43 | 10,65 | 10,41 | 10,54 | 0,98% | - |
| 20.02.2025 | 10,92 | 10,93 | 10,33 | 10,44 | -4,41% | - |
| 19.02.2025 | 10,96 | 10,99 | 10,89 | 10,92 | -0,40% | - |
| 18.02.2025 | 10,77 | 10,99 | 10,75 | 10,96 | 1,85% | - |
| 17.02.2025 | 10,74 | 10,83 | 10,66 | 10,76 | 0,09% | - |
| 14.02.2025 | 10,75 | 10,85 | 10,63 | 10,75 | -0,17% | - |
| 13.02.2025 | 10,60 | 10,78 | 10,47 | 10,77 | 1,74% | - |
| 12.02.2025 | 10,19 | 10,60 | 10,18 | 10,59 | 3,96% | - |
| 11.02.2025 | 10,11 | 10,18 | 9,99 | 10,18 | 0,50% | - |
| 10.02.2025 | 9,95 | 10,15 | 9,78 | 10,13 | 1,03% | - |
| 07.02.2025 | 10,03 | 10,12 | 9,97 | 10,03 | 0,23% | - |
| 06.02.2025 | 9,56 | 10,08 | 9,56 | 10,01 | 4,55% | - |
| 05.02.2025 | 9,72 | 9,83 | 9,57 | 9,57 | -1,56% | - |
| 04.02.2025 | 9,68 | 9,79 | 9,62 | 9,72 | 0,36% | - |
| 03.02.2025 | 9,79 | 9,84 | 9,60 | 9,69 | -1,59% | - |
| 31.01.2025 | 9,95 | 10,07 | 9,79 | 9,84 | -1,59% | - |
| 30.01.2025 | 10,36 | 10,40 | 9,98 | 10,00 | -3,35% | - |
| 29.01.2025 | 10,13 | 10,36 | 10,13 | 10,35 | 2,25% | - |
| 28.01.2025 | 9,56 | 10,16 | 9,56 | 10,12 | 5,86% | - |
| 27.01.2025 | 9,48 | 9,59 | 9,35 | 9,56 | 0,48% | - |
| 24.01.2025 | 9,50 | 9,55 | 9,38 | 9,52 | 0,84% | - |
| 23.01.2025 | 9,74 | 9,92 | 9,35 | 9,44 | -2,53% | - |
| 22.01.2025 | 9,54 | 9,70 | 9,47 | 9,68 | 2,72% | - |
| 21.01.2025 | 9,30 | 9,45 | 9,29 | 9,43 | 1,71% | - |
| 20.01.2025 | 9,15 | 9,35 | 9,15 | 9,27 | 1,12% | - |
| 17.01.2025 | 8,82 | 9,17 | 8,82 | 9,16 | 4,57% | - |
| 16.01.2025 | 8,51 | 8,76 | 8,50 | 8,76 | 3,56% | - |
| 15.01.2025 | 8,30 | 8,48 | 8,29 | 8,46 | 2,85% | - |
| 14.01.2025 | 8,24 | 8,33 | 8,13 | 8,23 | -0,71% | - |
| 13.01.2025 | 8,29 | 8,37 | 8,12 | 8,29 | 0,05% | - |
| 10.01.2025 | 8,51 | 8,55 | 8,24 | 8,28 | -2,44% | - |
| 09.01.2025 | 8,31 | 8,53 | 8,29 | 8,49 | 2,02% | - |
| 08.01.2025 | 8,33 | 8,37 | 8,03 | 8,32 | 0,01% | - |
| 07.01.2025 | 8,50 | 8,54 | 8,27 | 8,32 | -2,38% | - |
| 06.01.2025 | 8,25 | 8,56 | 8,16 | 8,52 | 3,79% | - |
| 03.01.2025 | 8,25 | 8,30 | 8,08 | 8,21 | -0,61% | - |
| 02.01.2025 | 8,48 | 8,49 | 8,26 | 8,26 | 2,02% | - |
| 30.12.2024 | 8,31 | 8,32 | 8,09 | 8,10 | -2,71% | - |
| 27.12.2024 | 8,39 | 8,43 | 8,31 | 8,33 | 1,56% | - |
| 23.12.2024 | 8,33 | 8,35 | 8,16 | 8,20 | -2,29% | - |
| 20.12.2024 | 8,25 | 8,47 | 8,18 | 8,39 | 1,95% | - |
| 19.12.2024 | 8,44 | 8,44 | 8,23 | 8,23 | -3,27% | - |
| 18.12.2024 | 8,41 | 8,59 | 8,30 | 8,51 | 0,75% | - |
| 17.12.2024 | 8,53 | 8,55 | 8,25 | 8,44 | -1,32% | - |
| 16.12.2024 | 8,70 | 8,70 | 8,46 | 8,56 | 0,48% | - |
| 13.12.2024 | 8,60 | 8,62 | 8,46 | 8,52 | -1,41% | - |
| 12.12.2024 | 8,86 | 8,89 | 8,63 | 8,64 | -2,42% | - |