£9,624
-2,33%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 9,86 | 9,88 | 9,60 | 9,64 | -2,20% | - |
| 26.04.2024 | 9,82 | 9,95 | 9,76 | 9,85 | 0,78% | - |
| 25.04.2024 | 9,55 | 9,78 | 9,53 | 9,78 | 2,14% | - |
| 24.04.2024 | 9,54 | 9,57 | 9,34 | 9,57 | 0,16% | - |
| 23.04.2024 | 9,60 | 9,62 | 9,41 | 9,56 | 0,15% | - |
| 22.04.2024 | 9,49 | 9,58 | 9,42 | 9,54 | 1,25% | - |
| 19.04.2024 | 9,40 | 9,43 | 9,18 | 9,42 | -0,41% | - |
| 18.04.2024 | 9,39 | 9,53 | 9,24 | 9,46 | 1,99% | - |
| 17.04.2024 | 9,48 | 9,48 | 9,22 | 9,28 | -1,38% | - |
| 16.04.2024 | 9,17 | 9,59 | 9,08 | 9,41 | 1,34% | - |
| 15.04.2024 | 9,42 | 9,50 | 9,28 | 9,28 | -2,06% | - |
| 12.04.2024 | 9,56 | 9,63 | 9,42 | 9,48 | -0,53% | - |
| 11.04.2024 | 9,21 | 9,69 | 9,21 | 9,53 | 3,82% | - |
| 10.04.2024 | 9,38 | 9,40 | 9,15 | 9,18 | -1,23% | - |
| 09.04.2024 | 9,40 | 9,45 | 9,29 | 9,29 | -1,58% | - |
| 08.04.2024 | 9,52 | 9,72 | 9,44 | 9,44 | -1,18% | - |
| 05.04.2024 | 9,90 | 9,90 | 9,53 | 9,55 | -3,79% | - |
| 04.04.2024 | 9,54 | 9,96 | 9,54 | 9,93 | 4,13% | - |
| 03.04.2024 | 9,60 | 9,60 | 9,37 | 9,54 | -0,62% | - |
| 02.04.2024 | 9,85 | 9,85 | 9,58 | 9,60 | -2,62% | - |
| 28.03.2024 | 10,21 | 10,25 | 9,84 | 9,85 | -2,77% | - |
| 27.03.2024 | 9,95 | 10,14 | 9,69 | 10,13 | 2,08% | - |
| 26.03.2024 | 9,88 | 10,00 | 9,79 | 9,93 | 0,84% | - |
| 25.03.2024 | 10,26 | 10,28 | 9,81 | 9,84 | -4,76% | - |
| 22.03.2024 | 10,36 | 10,48 | 10,23 | 10,34 | -0,01% | - |
| 21.03.2024 | 9,68 | 10,34 | 9,56 | 10,34 | 6,97% | - |
| 20.03.2024 | 9,79 | 9,85 | 9,65 | 9,66 | -0,99% | - |
| 19.03.2024 | 10,02 | 10,04 | 9,74 | 9,76 | -2,79% | - |
| 18.03.2024 | 10,12 | 10,49 | 9,95 | 10,04 | -0,21% | - |
| 15.03.2024 | 10,56 | 10,56 | 10,06 | 10,06 | -5,01% | - |
| 14.03.2024 | 10,89 | 10,90 | 10,35 | 10,59 | -3,38% | - |
| 13.03.2024 | 11,05 | 11,60 | 10,96 | 10,96 | -0,18% | - |
| 12.03.2024 | 14,00 | 14,00 | 10,46 | 10,98 | -24,64% | - |
| 11.03.2024 | 15,11 | 15,12 | 14,43 | 14,57 | -3,09% | - |
| 08.03.2024 | 15,06 | 15,15 | 14,94 | 15,04 | 0,40% | - |
| 07.03.2024 | 14,79 | 15,24 | 14,75 | 14,98 | 1,42% | - |
| 06.03.2024 | 14,59 | 14,83 | 14,32 | 14,77 | 1,32% | - |
| 05.03.2024 | 14,31 | 14,60 | 14,17 | 14,57 | 2,04% | - |
| 04.03.2024 | 15,01 | 15,04 | 14,28 | 14,28 | -4,36% | - |
| 01.03.2024 | 14,93 | 15,30 | 14,84 | 14,93 | 0,06% | - |
| 29.02.2024 | 15,98 | 16,03 | 14,38 | 14,92 | -6,66% | - |
| 28.02.2024 | 16,43 | 16,43 | 15,93 | 15,99 | -2,68% | - |
| 27.02.2024 | 16,61 | 16,70 | 16,35 | 16,43 | -0,68% | - |
| 26.02.2024 | 16,80 | 16,94 | 16,53 | 16,54 | -1,14% | - |
| 23.02.2024 | 17,06 | 17,06 | 16,66 | 16,73 | -1,46% | - |
| 22.02.2024 | 16,77 | 17,11 | 16,63 | 16,98 | 1,86% | - |
| 21.02.2024 | 16,86 | 16,98 | 16,57 | 16,67 | -0,83% | - |
| 20.02.2024 | 17,06 | 17,07 | 16,78 | 16,81 | -1,53% | - |
| 19.02.2024 | 17,09 | 17,25 | 16,88 | 17,07 | -0,01% | - |
| 16.02.2024 | 16,87 | 17,12 | 16,86 | 17,07 | 1,41% | - |
| 15.02.2024 | 16,77 | 16,90 | 16,70 | 16,83 | 0,62% | - |
| 14.02.2024 | 16,70 | 17,00 | 16,65 | 16,73 | 0,18% | - |
| 13.02.2024 | 16,73 | 16,92 | 16,45 | 16,70 | 0,10% | - |
| 12.02.2024 | 16,49 | 16,70 | 16,49 | 16,68 | 1,07% | - |
| 09.02.2024 | 17,01 | 17,20 | 16,46 | 16,51 | -3,10% | - |
| 08.02.2024 | 17,12 | 17,22 | 16,82 | 17,03 | -0,49% | - |
| 07.02.2024 | 17,12 | 17,19 | 16,84 | 17,12 | 0,44% | - |
| 06.02.2024 | 16,94 | 17,09 | 16,67 | 17,04 | 0,92% | - |
| 05.02.2024 | 16,48 | 16,93 | 16,48 | 16,89 | 2,87% | - |
| 02.02.2024 | 16,51 | 16,60 | 16,14 | 16,42 | -0,31% | - |
| 01.02.2024 | 17,01 | 17,15 | 16,47 | 16,47 | -2,95% | - |
| 31.01.2024 | 16,98 | 17,05 | 16,81 | 16,97 | -0,07% | - |
| 30.01.2024 | 16,75 | 17,09 | 16,57 | 16,98 | 1,49% | - |
| 29.01.2024 | 17,12 | 17,12 | 16,54 | 16,73 | -1,89% | - |
| 26.01.2024 | 17,02 | 17,22 | 16,85 | 17,06 | 0,74% | - |
| 25.01.2024 | 16,39 | 16,94 | 16,33 | 16,93 | 3,11% | - |
| 24.01.2024 | 16,36 | 16,55 | 16,25 | 16,42 | 0,17% | - |
| 23.01.2024 | 16,15 | 16,55 | 16,15 | 16,39 | 1,46% | - |
| 22.01.2024 | 16,02 | 16,18 | 15,87 | 16,15 | 1,11% | - |
| 19.01.2024 | 16,35 | 16,37 | 15,90 | 15,98 | -2,22% | - |
| 18.01.2024 | 16,34 | 16,48 | 16,28 | 16,34 | 0,14% | - |
| 17.01.2024 | 16,55 | 16,55 | 16,06 | 16,32 | -1,57% | - |
| 16.01.2024 | 16,32 | 16,65 | 16,26 | 16,58 | 1,59% | - |
| 15.01.2024 | 16,54 | 16,60 | 16,16 | 16,32 | -1,06% | - |
| 12.01.2024 | 16,55 | 16,71 | 16,34 | 16,49 | 0,14% | - |
| 11.01.2024 | 16,36 | 16,51 | 16,18 | 16,47 | 1,29% | - |
| 10.01.2024 | 16,41 | 16,41 | 16,19 | 16,26 | -0,62% | - |
| 09.01.2024 | 16,26 | 16,46 | 16,26 | 16,36 | 0,53% | - |
| 08.01.2024 | 16,12 | 16,35 | 16,03 | 16,28 | 0,79% | - |
| 05.01.2024 | 16,21 | 16,25 | 15,66 | 16,15 | -0,08% | - |
| 04.01.2024 | 16,31 | 16,37 | 16,10 | 16,16 | -0,61% | - |
| 03.01.2024 | 16,53 | 16,57 | 16,25 | 16,26 | -1,55% | - |
| 02.01.2024 | 16,91 | 16,99 | 16,52 | 16,52 | -2,49% | - |
| 29.12.2023 | 17,24 | 17,24 | 16,87 | 16,94 | -1,43% | - |
| 28.12.2023 | 17,15 | 17,38 | 16,98 | 17,19 | 0,11% | - |
| 27.12.2023 | 17,16 | 17,37 | 17,16 | 17,17 | 0,59% | - |
| 22.12.2023 | 17,06 | 17,27 | 16,84 | 17,07 | -0,05% | - |
| 21.12.2023 | 17,02 | 17,49 | 16,90 | 17,07 | 0,19% | - |
| 20.12.2023 | 16,58 | 17,04 | 16,58 | 17,04 | 2,94% | - |
| 19.12.2023 | 16,47 | 16,96 | 16,47 | 16,55 | 1,35% | - |
| 18.12.2023 | 16,45 | 16,54 | 16,19 | 16,33 | 0,04% | - |
| 15.12.2023 | 16,32 | 16,55 | 16,25 | 16,33 | 0,04% | - |
| 14.12.2023 | 15,66 | 16,39 | 15,66 | 16,32 | 4,49% | - |
| 13.12.2023 | 15,52 | 15,74 | 15,48 | 15,62 | 0,22% | - |
| 12.12.2023 | 15,69 | 15,84 | 15,48 | 15,58 | -1,18% | - |
| 11.12.2023 | 15,72 | 15,89 | 15,53 | 15,77 | 0,30% | - |
| 08.12.2023 | 15,32 | 15,88 | 15,29 | 15,72 | 2,25% | - |
| 07.12.2023 | 15,17 | 15,48 | 15,00 | 15,38 | 0,90% | - |
| 06.12.2023 | 15,00 | 15,38 | 14,95 | 15,24 | 1,74% | - |
| 05.12.2023 | 14,95 | 15,15 | 14,60 | 14,98 | 0,20% | - |