1,865€
-2,36%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,95 | 1,95 | 1,83 | 1,84 | -3,93% | - |
| 21.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,79% | - |
| 20.08.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,53% | - |
| 19.08.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 2,45% | - |
| 18.08.2025 | 1,94 | 1,94 | 1,84 | 1,84 | -3,16% | - |
| 15.08.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 5,85% | - |
| 14.08.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -4,77% | - |
| 13.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | - |
| 12.08.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 0,80% | - |
| 11.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 08.08.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -1,84% | - |
| 07.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 06.08.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,80% | - |
| 05.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 04.08.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,80% | - |
| 01.08.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,53% | - |
| 31.07.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -0,26% | - |
| 30.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,26% | - |
| 29.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 28.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 25.07.2025 | 1,92 | 1,92 | 1,90 | 1,90 | 0,00% | - |
| 24.07.2025 | 1,92 | 1,92 | 1,90 | 1,90 | 0,00% | - |
| 23.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 22.07.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,26% | - |
| 21.07.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 0,26% | - |
| 18.07.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,00% | - |
| 17.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 16.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 15.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 14.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 11.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 10.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 09.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 08.07.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -3,06% | - |
| 07.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 04.07.2025 | 1,99 | 1,99 | 1,90 | 1,90 | -3,55% | - |
| 03.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 02.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 31.500,00 |
| 01.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 30.06.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 2,90% | 8.500,00 |
| 27.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,55% | - |
| 26.06.2025 | 1,90 | 1,90 | 1,83 | 1,83 | -1,88% | - |
| 25.06.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -0,80% | - |
| 24.06.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,34% | - |
| 23.06.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -0,26% | - |
| 20.06.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -0,52% | - |
| 19.06.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,52% | - |
| 18.06.2025 | 2,01 | 2,01 | 1,93 | 1,93 | 0,52% | - |
| 17.06.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 0,00% | - |
| 16.06.2025 | 1,95 | 1,95 | 1,92 | 1,92 | 2,13% | - |
| 13.06.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -0,27% | - |
| 12.06.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -0,26% | - |
| 11.06.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 10.06.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 0,80% | - |
| 09.06.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -0,53% | - |
| 06.06.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -3,10% | - |
| 05.06.2025 | 1,96 | 1,96 | 1,94 | 1,94 | 1,31% | - |
| 04.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 03.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 02.06.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -4,10% | - |
| 30.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 29.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,85% | - |
| 28.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,12% | - |
| 27.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,36% | - |
| 26.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 23.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | - |
| 22.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,81% | - |
| 21.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 5,52% | - |
| 20.05.2025 | 1,90 | 1,90 | 1,81 | 1,81 | -0,82% | - |
| 19.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,27% | - |
| 16.05.2025 | 1,90 | 1,90 | 1,82 | 1,82 | 0,00% | - |
| 15.05.2025 | 1,95 | 1,95 | 1,82 | 1,82 | -7,14% | - |
| 14.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,52% | - |
| 13.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 12.05.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -2,63% | - |
| 09.05.2025 | 2,02 | 2,02 | 1,90 | 1,90 | -3,06% | - |
| 08.05.2025 | 2,02 | 2,02 | 1,96 | 1,96 | -6,67% | - |
| 07.05.2025 | 1,96 | 2,10 | 1,96 | 2,10 | 3,96% | 1.942,00 |
| 06.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 05.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,81% | - |
| 02.05.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -4,35% | - |
| 30.04.2025 | 1,97 | 1,97 | 1,91 | 1,96 | 3,44% | - |
| 29.04.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -4,55% | - |
| 28.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | - |
| 25.04.2025 | 1,96 | 1,96 | 1,90 | 1,90 | 1,60% | - |
| 24.04.2025 | 1,96 | 1,96 | 1,87 | 1,87 | 0,54% | - |
| 23.04.2025 | 1,96 | 1,96 | 1,86 | 1,86 | -2,62% | - |
| 22.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 17.04.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -3,57% | - |
| 16.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,62% | - |
| 15.04.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -2,55% | - |
| 14.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 7,10% | - |
| 11.04.2025 | 1,96 | 1,96 | 1,83 | 1,83 | -1,61% | - |
| 10.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 09.04.2025 | 1,91 | 1,91 | 1,81 | 1,81 | -2,69% | - |
| 08.04.2025 | 1,91 | 1,91 | 1,86 | 1,86 | 2,20% | - |
| 07.04.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -6,19% | - |
| 04.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 03.04.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -0,51% | - |
| 02.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |