£13,162
-0,56%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 13,21 | 13,23 | 13,10 | 13,18 | -0,44% | - |
| 20.10.2026 | 12,84 | 13,24 | 12,80 | 13,24 | 3,05% | - |
| 19.10.2026 | 12,82 | 12,88 | 12,71 | 12,84 | 0,98% | - |
| 16.10.2026 | 12,45 | 12,74 | 12,45 | 12,72 | 2,42% | - |
| 15.10.2026 | 12,31 | 12,42 | 12,15 | 12,42 | 1,37% | - |
| 14.10.2026 | 12,05 | 12,39 | 12,05 | 12,25 | 1,98% | - |
| 13.10.2026 | 11,82 | 12,09 | 11,82 | 12,01 | 1,75% | - |
| 12.10.2026 | 11,81 | 11,88 | 11,66 | 11,81 | 1,04% | - |
| 09.10.2026 | 11,51 | 11,70 | 11,51 | 11,68 | 2,02% | - |
| 08.10.2026 | 11,59 | 11,59 | 11,37 | 11,45 | -1,35% | - |
| 07.10.2026 | 11,74 | 11,88 | 11,61 | 11,61 | -0,83% | - |
| 06.10.2026 | 11,59 | 11,88 | 11,59 | 11,71 | 1,44% | - |
| 05.10.2026 | 11,47 | 11,67 | 11,38 | 11,54 | -0,95% | - |
| 02.10.2026 | 11,62 | 11,67 | 11,56 | 11,65 | 0,10% | - |
| 01.10.2026 | 12,23 | 12,23 | 11,49 | 11,64 | -5,00% | - |
| 30.09.2026 | 12,56 | 12,61 | 12,13 | 12,25 | -2,21% | - |
| 29.09.2026 | 12,52 | 12,63 | 12,50 | 12,53 | 0,04% | - |
| 28.09.2026 | 12,09 | 12,69 | 12,09 | 12,52 | 0,42% | - |
| 25.09.2026 | 12,28 | 12,88 | 12,28 | 12,47 | 1,47% | - |
| 24.09.2026 | 13,21 | 13,21 | 12,23 | 12,29 | -6,83% | - |
| 23.09.2026 | 13,27 | 13,34 | 13,07 | 13,19 | -0,69% | - |
| 22.09.2026 | 13,12 | 13,30 | 12,99 | 13,28 | 1,20% | - |
| 21.09.2026 | 13,17 | 13,23 | 12,87 | 13,13 | -1,48% | - |
| 18.09.2026 | 13,28 | 13,37 | 13,21 | 13,32 | 0,23% | - |
| 17.09.2026 | 13,03 | 13,35 | 13,03 | 13,29 | 2,03% | - |
| 16.09.2026 | 13,00 | 13,04 | 12,86 | 13,03 | 0,21% | - |
| 15.09.2026 | 13,09 | 13,13 | 12,83 | 13,00 | -0,28% | - |
| 14.09.2026 | 13,03 | 13,21 | 13,01 | 13,04 | -0,12% | - |
| 11.09.2026 | 13,09 | 13,09 | 12,94 | 13,05 | -0,20% | - |
| 10.09.2026 | 12,91 | 13,17 | 12,85 | 13,08 | 1,47% | - |
| 09.09.2026 | 13,10 | 13,13 | 12,78 | 12,89 | -1,47% | - |
| 08.09.2026 | 13,44 | 13,45 | 13,04 | 13,08 | -2,46% | - |
| 07.09.2026 | 13,25 | 13,55 | 13,21 | 13,41 | 1,81% | - |
| 04.09.2026 | 13,25 | 13,34 | 13,12 | 13,17 | -0,66% | - |
| 03.09.2026 | 13,04 | 13,29 | 12,94 | 13,26 | 1,85% | - |
| 02.09.2026 | 13,01 | 13,07 | 12,81 | 13,02 | 0,25% | - |
| 01.09.2026 | 13,20 | 13,28 | 12,96 | 12,99 | -1,93% | - |
| 31.08.2026 | 13,24 | 13,24 | 13,19 | 13,24 | -0,17% | - |
| 28.08.2026 | 13,07 | 13,26 | 13,01 | 13,26 | 1,22% | - |
| 27.08.2026 | 13,05 | 13,11 | 12,96 | 13,11 | 0,43% | - |
| 26.08.2026 | 13,15 | 13,15 | 13,02 | 13,05 | -0,56% | - |
| 25.08.2026 | 12,98 | 13,17 | 12,97 | 13,12 | 1,47% | - |
| 24.08.2026 | 13,10 | 13,15 | 12,93 | 12,93 | -1,03% | - |
| 21.08.2026 | 13,17 | 13,20 | 13,02 | 13,07 | -0,88% | - |
| 20.08.2026 | 13,19 | 13,24 | 13,02 | 13,18 | -0,01% | - |
| 19.08.2026 | 13,06 | 13,24 | 12,93 | 13,18 | 0,85% | - |
| 18.08.2026 | 13,04 | 13,12 | 12,97 | 13,07 | 0,08% | - |
| 17.08.2026 | 13,20 | 13,22 | 13,00 | 13,06 | -0,89% | - |
| 14.08.2026 | 13,05 | 13,32 | 13,05 | 13,18 | 1,06% | - |
| 13.08.2026 | 12,98 | 13,25 | 12,98 | 13,04 | 0,47% | - |
| 12.08.2026 | 13,14 | 13,15 | 12,94 | 12,98 | -1,09% | - |
| 11.08.2026 | 12,98 | 13,20 | 12,88 | 13,12 | 1,11% | - |
| 10.08.2026 | 13,04 | 13,26 | 12,92 | 12,98 | -0,93% | - |
| 07.08.2026 | 13,06 | 13,20 | 13,04 | 13,10 | 0,46% | - |
| 06.08.2026 | 13,00 | 13,12 | 12,98 | 13,04 | 0,48% | - |
| 05.08.2026 | 12,92 | 13,10 | 12,90 | 12,98 | 0,85% | - |
| 04.08.2026 | 12,59 | 12,91 | 12,59 | 12,87 | 2,64% | - |
| 03.08.2026 | 12,66 | 12,76 | 12,54 | 12,54 | -1,64% | - |
| 31.07.2026 | 12,64 | 12,96 | 12,63 | 12,75 | 1,19% | - |
| 30.07.2026 | 12,64 | 12,80 | 12,54 | 12,60 | -0,43% | - |
| 29.07.2026 | 12,65 | 12,71 | 12,49 | 12,65 | 0,39% | - |
| 28.07.2026 | 12,48 | 12,66 | 12,38 | 12,60 | 0,92% | - |
| 27.07.2026 | 12,13 | 12,62 | 12,13 | 12,49 | 4,10% | - |
| 24.07.2026 | 12,19 | 12,23 | 11,81 | 12,00 | -1,66% | - |
| 23.07.2026 | 13,08 | 13,08 | 12,11 | 12,20 | -7,10% | - |
| 22.07.2026 | 13,16 | 13,23 | 13,01 | 13,13 | -0,20% | - |
| 21.07.2026 | 13,03 | 13,19 | 12,97 | 13,16 | 1,00% | - |
| 20.07.2026 | 12,90 | 13,14 | 12,84 | 13,03 | 0,21% | - |
| 17.07.2026 | 12,92 | 13,09 | 12,79 | 13,00 | 0,61% | - |
| 16.07.2026 | 12,89 | 13,04 | 12,85 | 12,92 | 0,90% | - |
| 15.07.2026 | 12,70 | 12,99 | 12,57 | 12,81 | 0,92% | - |
| 14.07.2026 | 12,55 | 12,80 | 12,41 | 12,69 | 1,13% | - |
| 13.07.2026 | 12,47 | 12,62 | 12,37 | 12,55 | 0,60% | - |
| 10.07.2026 | 12,47 | 12,59 | 12,34 | 12,47 | -0,23% | - |
| 09.07.2026 | 12,47 | 12,59 | 12,33 | 12,50 | 0,33% | - |
| 08.07.2026 | 12,65 | 12,65 | 12,28 | 12,46 | -1,46% | - |
| 07.07.2026 | 12,51 | 12,68 | 12,47 | 12,64 | 1,29% | - |
| 06.07.2026 | 12,52 | 12,67 | 12,37 | 12,48 | -0,15% | - |
| 03.07.2026 | 12,39 | 12,61 | 12,39 | 12,50 | 0,71% | - |
| 02.07.2026 | 12,02 | 12,43 | 12,01 | 12,41 | 3,53% | - |
| 01.07.2026 | 11,93 | 12,03 | 11,82 | 11,99 | 0,90% | - |
| 30.06.2026 | 11,87 | 12,08 | 11,85 | 11,88 | 0,23% | - |
| 29.06.2026 | 11,84 | 11,95 | 11,76 | 11,86 | 1,83% | - |
| 26.06.2026 | 11,86 | 11,86 | 11,64 | 11,64 | -1,30% | - |
| 25.06.2026 | 11,87 | 11,89 | 11,79 | 11,80 | -0,67% | - |
| 24.06.2026 | 11,69 | 11,88 | 11,54 | 11,88 | 1,99% | - |
| 23.06.2026 | 11,74 | 11,77 | 11,60 | 11,64 | -0,77% | - |
| 22.06.2026 | 11,93 | 11,93 | 11,68 | 11,74 | -2,09% | - |
| 19.06.2026 | 12,01 | 12,01 | 11,98 | 11,99 | 0,18% | - |
| 18.06.2026 | 12,19 | 12,19 | 11,71 | 11,96 | -1,34% | - |
| 17.06.2026 | 12,11 | 12,16 | 11,94 | 12,13 | 0,23% | - |
| 16.06.2026 | 12,24 | 12,31 | 12,10 | 12,10 | -1,57% | - |
| 15.06.2026 | 12,41 | 12,58 | 12,26 | 12,29 | -0,62% | - |
| 12.06.2026 | 12,38 | 12,61 | 12,35 | 12,37 | 0,04% | - |
| 11.06.2026 | 12,40 | 12,47 | 12,32 | 12,36 | -0,89% | - |
| 10.06.2026 | 12,38 | 12,56 | 12,35 | 12,47 | 0,51% | - |
| 09.06.2026 | 12,48 | 12,60 | 12,35 | 12,41 | -0,49% | - |
| 08.06.2026 | 12,58 | 12,58 | 12,36 | 12,47 | -1,64% | - |
| 05.06.2026 | 12,76 | 12,88 | 12,65 | 12,68 | -0,46% | - |
| 04.06.2026 | 12,37 | 12,80 | 12,37 | 12,74 | 2,58% | - |