£13,002
2,50%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,64 | 13,00 | 12,64 | 12,96 | 2,20% | - |
| 21.08.2025 | 12,79 | 12,79 | 12,59 | 12,68 | -0,27% | - |
| 20.08.2025 | 12,41 | 12,72 | 12,32 | 12,72 | 2,57% | - |
| 19.08.2025 | 12,36 | 12,43 | 12,31 | 12,40 | 0,54% | - |
| 18.08.2025 | 12,42 | 12,54 | 12,24 | 12,33 | -0,55% | - |
| 15.08.2025 | 12,44 | 12,57 | 12,38 | 12,40 | -0,38% | - |
| 14.08.2025 | 12,41 | 12,53 | 12,36 | 12,45 | 0,54% | - |
| 13.08.2025 | 12,54 | 12,61 | 12,32 | 12,38 | -1,05% | - |
| 12.08.2025 | 12,31 | 12,52 | 12,28 | 12,51 | 1,98% | - |
| 11.08.2025 | 12,20 | 12,44 | 12,18 | 12,27 | 0,82% | - |
| 08.08.2025 | 12,24 | 12,30 | 12,11 | 12,17 | -0,79% | - |
| 07.08.2025 | 12,16 | 12,31 | 12,10 | 12,27 | 0,84% | - |
| 06.08.2025 | 12,19 | 12,26 | 12,08 | 12,16 | 0,40% | - |
| 05.08.2025 | 12,18 | 12,27 | 12,10 | 12,12 | 0,06% | - |
| 04.08.2025 | 12,17 | 12,17 | 11,85 | 12,11 | -0,65% | - |
| 01.08.2025 | 12,37 | 12,37 | 11,93 | 12,19 | -1,34% | - |
| 31.07.2025 | 12,27 | 12,52 | 12,25 | 12,35 | 0,46% | - |
| 30.07.2025 | 12,42 | 12,44 | 12,14 | 12,30 | -1,09% | - |
| 29.07.2025 | 12,30 | 12,56 | 12,26 | 12,43 | 1,02% | - |
| 28.07.2025 | 12,66 | 12,74 | 12,29 | 12,31 | -2,95% | - |
| 25.07.2025 | 12,58 | 12,69 | 12,47 | 12,68 | 0,71% | - |
| 24.07.2025 | 11,99 | 12,82 | 11,98 | 12,59 | 4,88% | - |
| 23.07.2025 | 12,08 | 12,35 | 12,00 | 12,01 | -0,03% | - |
| 22.07.2025 | 12,11 | 12,13 | 11,94 | 12,01 | -0,90% | - |
| 21.07.2025 | 12,22 | 12,28 | 12,08 | 12,12 | -0,69% | - |
| 18.07.2025 | 12,23 | 12,28 | 12,08 | 12,21 | -0,27% | - |
| 17.07.2025 | 12,07 | 12,28 | 12,06 | 12,24 | 1,32% | - |
| 16.07.2025 | 12,31 | 12,34 | 12,04 | 12,08 | -1,86% | - |
| 15.07.2025 | 12,19 | 12,85 | 12,18 | 12,31 | 1,10% | - |
| 14.07.2025 | 12,02 | 12,20 | 11,99 | 12,17 | 1,22% | - |
| 11.07.2025 | 12,22 | 12,25 | 11,97 | 12,03 | -2,02% | - |
| 10.07.2025 | 12,25 | 12,30 | 12,24 | 12,27 | 0,26% | - |
| 09.07.2025 | 12,36 | 12,39 | 12,19 | 12,24 | -0,52% | - |
| 08.07.2025 | 12,27 | 12,33 | 12,19 | 12,31 | 0,29% | - |
| 07.07.2025 | 12,21 | 12,27 | 11,95 | 12,27 | 0,47% | - |
| 04.07.2025 | 12,38 | 12,38 | 12,18 | 12,21 | -1,49% | - |
| 03.07.2025 | 12,46 | 12,52 | 12,40 | 12,40 | 0,01% | - |
| 02.07.2025 | 12,45 | 12,52 | 12,31 | 12,40 | -1,49% | - |
| 01.07.2025 | 12,59 | 12,60 | 12,59 | 12,59 | -0,64% | - |
| 16.06.2025 | 12,66 | 12,70 | 12,66 | 12,67 | -0,03% | - |
| 13.06.2025 | 12,67 | 12,84 | 12,56 | 12,67 | -0,81% | - |
| 12.06.2025 | 12,88 | 12,95 | 12,71 | 12,77 | -1,29% | - |
| 11.06.2025 | 12,89 | 13,02 | 12,86 | 12,94 | 0,37% | - |
| 10.06.2025 | 12,89 | 12,96 | 12,38 | 12,89 | 0,03% | - |
| 09.06.2025 | 12,98 | 13,03 | 12,86 | 12,89 | -0,48% | - |
| 06.06.2025 | 12,98 | 13,18 | 12,91 | 12,95 | -0,57% | - |
| 05.06.2025 | 12,71 | 13,13 | 12,71 | 13,02 | 1,66% | - |
| 04.06.2025 | 12,60 | 12,87 | 12,59 | 12,81 | 2,30% | - |
| 03.06.2025 | 12,62 | 12,71 | 12,51 | 12,52 | -0,79% | - |
| 02.06.2025 | 12,51 | 12,64 | 12,39 | 12,62 | 1,01% | - |
| 30.05.2025 | 12,67 | 12,69 | 12,46 | 12,50 | -1,33% | - |
| 29.05.2025 | 12,51 | 12,68 | 12,51 | 12,66 | 1,39% | - |
| 28.05.2025 | 12,43 | 12,50 | 12,38 | 12,49 | 0,26% | - |
| 27.05.2025 | 12,45 | 12,52 | 12,36 | 12,46 | 0,72% | - |
| 26.05.2025 | 12,39 | 12,39 | 12,37 | 12,37 | -0,25% | - |
| 23.05.2025 | 12,57 | 12,61 | 12,28 | 12,40 | -0,63% | - |
| 22.05.2025 | 12,43 | 12,49 | 12,28 | 12,48 | 0,03% | - |
| 21.05.2025 | 12,56 | 12,56 | 12,45 | 12,48 | -1,07% | - |
| 20.05.2025 | 12,58 | 12,67 | 12,52 | 12,61 | 0,52% | - |
| 19.05.2025 | 12,49 | 12,59 | 12,41 | 12,55 | 0,24% | - |
| 16.05.2025 | 12,51 | 12,57 | 12,42 | 12,51 | 0,02% | - |
| 15.05.2025 | 12,66 | 12,77 | 12,51 | 12,51 | -0,85% | - |
| 14.05.2025 | 12,64 | 12,67 | 12,45 | 12,62 | 0,02% | - |
| 13.05.2025 | 12,95 | 13,02 | 12,55 | 12,62 | -2,55% | - |
| 12.05.2025 | 13,17 | 13,30 | 12,94 | 12,95 | -0,89% | - |
| 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% | - |