2,550€
26,24%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,06 | 2,50 | 2,06 | 2,50 | 23,76% | 1.800,00 |
| 14.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.05.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 12.05.2026 | 2,04 | 2,10 | 2,02 | 2,02 | 2,02% | 2.400,00 |
| 11.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,59% | - |
| 08.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | - |
| 07.05.2026 | 1,98 | 2,06 | 1,98 | 2,06 | 8,42% | 250,00 |
| 06.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 05.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 04.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 30.04.2026 | 1,97 | 2,04 | 1,97 | 2,04 | 4,08% | 950,00 |
| 29.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 28.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 27.04.2026 | 1,98 | 2,02 | 1,98 | 2,02 | 1,00% | 814,00 |
| 24.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 23.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 22.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 21.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 20.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 17.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | - |
| 16.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 15.04.2026 | 1,82 | 1,88 | 1,82 | 1,82 | 0,00% | 5.044,00 |
| 14.04.2026 | 1,72 | 1,82 | 1,72 | 1,82 | 2,25% | 4.382,00 |
| 13.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 6,59% | - |
| 10.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 09.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 08.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 07.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | - |
| 02.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 4,13% | - |
| 01.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,50% | - |
| 31.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 30.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 27.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,87% | - |
| 26.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,08% | - |
| 25.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -4,82% | - |
| 24.03.2026 | 1,73 | 1,83 | 1,73 | 1,77 | 1,44% | 11.733,00 |
| 23.03.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | 2.000,00 |
| 20.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,75% | - |
| 19.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,38% | - |
| 18.03.2026 | 1,60 | 1,78 | 1,60 | 1,78 | 14,15% | 23.500,00 |
| 17.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,67% | - |
| 16.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 13.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 12.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 11.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 4,63% | - |
| 10.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 09.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 06.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 05.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 04.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | - |
| 03.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 02.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 27.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 26.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 25.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 24.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 23.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 20.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 19.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 18.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | - |
| 17.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,26% | - |
| 16.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -3,43% | - |
| 13.02.2026 | 1,65 | 1,67 | 1,61 | 1,61 | -2,73% | 27.575,00 |
| 12.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 11.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 10.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 06.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 05.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 04.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 30.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 29.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 28.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,50% | - |
| 27.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,15% | - |
| 26.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 23.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 22.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,93% | - |
| 21.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 20.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -5,42% | - |
| 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% | - |