1,658€
-0,15%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 1,60 | 1,65 | 1,57 | 1,64 | -1,05% | - |
| 19.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | - |
| 16.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 15.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,50% | - |
| 14.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 13.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
| 12.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,47% | - |
| 09.01.2026 | 1,66 | 1,71 | 1,66 | 1,71 | 1,49% | - |
| 08.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,17% | - |
| 07.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,97% | - |
| 06.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,60% | - |
| 05.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 02.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,88% | - |
| 30.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,90% | - |
| 29.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,99% | - |
| 23.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 22.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 19.12.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -2,01% | 16.981,00 |
| 18.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,06% | - |
| 17.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,84% | - |
| 16.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 15.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 12.12.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 2,01% | - |
| 11.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,13% | - |
| 10.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 09.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,12% | - |
| 08.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,73% | - |
| 05.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,70% | - |
| 04.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,86% | - |
| 03.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 02.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 01.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,73% | - |
| 28.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,53% | - |
| 27.11.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 2,30% | 2.000,00 |
| 26.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | - |
| 25.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,02% | - |
| 24.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,12% | - |
| 21.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 20.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,48% | - |
| 19.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | - |
| 18.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 17.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,43% | - |
| 14.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,38% | - |
| 13.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 12.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 11.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,27% | - |
| 10.11.2025 | 1,75 | 1,82 | 1,75 | 1,82 | 0,83% | 5.382,00 |
| 07.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,44% | - |
| 06.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,59% | - |
| 05.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 04.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -6,96% | - |
| 03.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 6,89% | - |
| 31.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 30.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,94% | - |
| 29.10.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 28.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 27.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 24.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 23.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 22.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,82% | - |
| 21.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,11% | - |
| 20.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,27% | - |
| 17.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 16.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,15% | - |
| 15.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 14.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 13.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 10.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,59% | - |
| 09.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 08.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 07.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 06.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,64% | - |
| 03.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,18% | - |
| 02.10.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -2,26% | 5.725,00 |
| 01.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,54% | - |
| 30.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,93% | - |
| 29.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 26.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 25.09.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 3,23% | - |
| 24.09.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 2,48% | - |
| 23.09.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -1,09% | - |
| 22.09.2025 | 1,88 | 1,88 | 1,84 | 1,84 | 1,10% | - |
| 19.09.2025 | 1,91 | 1,91 | 1,82 | 1,82 | 0,55% | - |
| 18.09.2025 | 1,91 | 1,91 | 1,81 | 1,81 | -2,70% | - |
| 17.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,49% | - |
| 16.09.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 3,13% | - |
| 15.09.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -0,85% | - |
| 12.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,14% | - |
| 11.09.2025 | 1,76 | 1,80 | 1,73 | 1,77 | 2,16% | - |
| 10.09.2025 | 1,71 | 1,74 | 1,65 | 1,74 | 3,43% | - |
| 08.09.2025 | 1,70 | 1,70 | 1,57 | 1,68 | -2,19% | - |
| 05.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,83% | - |
| 03.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 02.09.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -3,28% | - |
| 01.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 29.08.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -2,48% | - |
| 28.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 27.08.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -1,66% | - |
| 26.08.2025 | 1,78 | 1,81 | 1,78 | 1,81 | -1,37% | - |