£12,310
2,92%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 11,94 | 12,15 | 11,93 | 12,14 | 1,51% | - |
| 27.11.2025 | 11,99 | 12,08 | 11,95 | 11,96 | -0,33% | - |
| 26.11.2025 | 12,01 | 12,07 | 11,86 | 12,00 | 0,00% | - |
| 25.11.2025 | 11,85 | 12,00 | 11,67 | 12,00 | 1,58% | - |
| 24.11.2025 | 11,70 | 11,98 | 11,70 | 11,81 | 3,05% | - |
| 21.11.2025 | 11,51 | 11,51 | 11,42 | 11,47 | -0,37% | - |
| 20.11.2025 | 11,48 | 11,58 | 11,43 | 11,51 | 0,18% | - |
| 19.11.2025 | 11,43 | 11,52 | 11,34 | 11,49 | 0,20% | - |
| 18.11.2025 | 11,38 | 11,58 | 11,27 | 11,46 | 0,13% | - |
| 17.11.2025 | 11,55 | 11,55 | 11,37 | 11,45 | -1,00% | - |
| 14.11.2025 | 11,50 | 11,57 | 11,35 | 11,57 | 0,48% | - |
| 13.11.2025 | 11,90 | 11,95 | 11,49 | 11,51 | -3,76% | - |
| 12.11.2025 | 12,08 | 12,10 | 11,89 | 11,96 | -1,01% | - |
| 11.11.2025 | 12,15 | 12,15 | 11,86 | 12,08 | -0,58% | - |
| 10.11.2025 | 13,20 | 13,20 | 12,10 | 12,15 | -0,41% | - |
| 07.11.2025 | 12,10 | 12,23 | 12,10 | 12,20 | 1,10% | - |
| 06.11.2025 | 12,38 | 12,38 | 12,03 | 12,07 | -2,80% | - |
| 05.11.2025 | 12,51 | 12,58 | 12,38 | 12,42 | -0,69% | - |
| 04.11.2025 | 12,77 | 12,77 | 12,38 | 12,50 | -1,85% | - |
| 03.11.2025 | 12,52 | 12,75 | 12,41 | 12,74 | -0,95% | - |
| 30.10.2025 | 12,84 | 12,96 | 12,78 | 12,86 | 0,12% | - |
| 29.10.2025 | 13,02 | 13,02 | 12,81 | 12,85 | -1,05% | - |
| 28.10.2025 | 13,32 | 13,33 | 12,92 | 12,98 | -2,62% | - |
| 27.10.2025 | 13,82 | 13,82 | 13,25 | 13,33 | -3,01% | - |
| 24.10.2025 | 14,25 | 14,30 | 13,47 | 13,75 | -3,98% | - |
| 23.10.2025 | 14,24 | 14,33 | 14,13 | 14,32 | 1,01% | - |
| 22.10.2025 | 14,23 | 14,36 | 14,02 | 14,17 | -0,15% | - |
| 21.10.2025 | 14,08 | 14,48 | 14,02 | 14,20 | 1,18% | - |
| 20.10.2025 | 13,70 | 14,04 | 13,70 | 14,03 | 3,25% | - |
| 17.10.2025 | 13,78 | 13,78 | 13,40 | 13,59 | -1,28% | - |
| 16.10.2025 | 14,05 | 14,06 | 13,71 | 13,76 | -1,92% | - |
| 15.10.2025 | 14,21 | 15,72 | 14,03 | 14,03 | 0,03% | - |
| 14.10.2025 | 13,88 | 14,03 | 13,64 | 14,03 | 1,21% | - |
| 13.10.2025 | 13,48 | 13,91 | 13,48 | 13,86 | 2,38% | - |
| 10.10.2025 | 13,62 | 13,66 | 13,48 | 13,54 | -0,57% | - |
| 09.10.2025 | 14,15 | 14,15 | 13,52 | 13,62 | -3,94% | - |
| 08.10.2025 | 13,77 | 14,44 | 13,77 | 14,18 | 3,42% | - |
| 07.10.2025 | 12,59 | 14,03 | 12,59 | 13,71 | 9,08% | - |
| 06.10.2025 | 12,64 | 12,64 | 12,44 | 12,57 | 0,91% | - |
| 03.10.2025 | 12,21 | 12,46 | 12,18 | 12,45 | 2,44% | - |
| 02.10.2025 | 12,38 | 12,52 | 12,01 | 12,16 | -1,53% | - |
| 01.10.2025 | 12,57 | 12,58 | 12,33 | 12,35 | -1,75% | - |
| 30.09.2025 | 12,59 | 12,60 | 12,42 | 12,57 | -0,43% | - |
| 29.09.2025 | 12,42 | 12,81 | 12,38 | 12,62 | 2,78% | - |
| 26.09.2025 | 12,34 | 12,34 | 12,13 | 12,28 | -0,60% | - |
| 25.09.2025 | 12,50 | 12,50 | 12,23 | 12,35 | -1,38% | - |
| 24.09.2025 | 12,46 | 12,59 | 12,38 | 12,53 | 0,62% | - |
| 23.09.2025 | 12,79 | 12,80 | 12,41 | 12,45 | -2,68% | - |
| 22.09.2025 | 12,42 | 12,80 | 12,40 | 12,79 | 2,82% | - |
| 19.09.2025 | 12,34 | 12,53 | 12,18 | 12,44 | 0,44% | - |
| 18.09.2025 | 12,62 | 12,67 | 12,25 | 12,39 | -1,86% | - |
| 17.09.2025 | 12,61 | 12,76 | 12,57 | 12,62 | -0,08% | - |
| 16.09.2025 | 12,34 | 12,68 | 12,32 | 12,63 | 2,98% | - |
| 15.09.2025 | 12,31 | 12,43 | 12,25 | 12,27 | -0,69% | - |
| 12.09.2025 | 12,34 | 12,44 | 12,24 | 12,35 | 0,76% | - |
| 11.09.2025 | 12,14 | 12,31 | 12,11 | 12,26 | 1,01% | - |
| 10.09.2025 | 12,23 | 12,28 | 12,04 | 12,13 | -0,47% | - |
| 09.09.2025 | 12,48 | 12,63 | 12,16 | 12,19 | -2,28% | - |
| 08.09.2025 | 12,24 | 12,51 | 12,19 | 12,48 | 2,14% | - |
| 05.09.2025 | 12,21 | 12,24 | 11,96 | 12,21 | -0,07% | - |
| 04.09.2025 | 12,16 | 12,22 | 11,96 | 12,22 | 0,81% | - |
| 03.09.2025 | 12,00 | 12,27 | 11,99 | 12,12 | 1,12% | - |
| 02.09.2025 | 12,18 | 12,18 | 11,96 | 11,99 | -1,39% | - |
| 01.09.2025 | 12,46 | 12,48 | 12,15 | 12,16 | -2,59% | - |
| 29.08.2025 | 12,84 | 12,86 | 12,36 | 12,48 | -2,40% | - |
| 28.08.2025 | 12,91 | 13,01 | 12,74 | 12,79 | -0,63% | - |
| 27.08.2025 | 12,72 | 12,94 | 12,61 | 12,87 | 1,60% | - |
| 26.08.2025 | 13,00 | 13,00 | 12,66 | 12,67 | -2,45% | - |
| 25.08.2025 | 13,04 | 13,04 | 12,99 | 12,99 | 0,18% | - |
| 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% | - |