22,795€
1,04%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 23,23 | 23,37 | 23,23 | 23,37 | 3,59% | 7,00 |
| 27.06.2025 | 22,56 | 22,56 | 22,56 | 22,56 | -2,34% | 455,00 |
| 26.06.2025 | 23,13 | 23,13 | 23,10 | 23,10 | 0,30% | 35,00 |
| 25.06.2025 | 23,16 | 23,50 | 22,92 | 23,03 | 1,36% | - |
| 24.06.2025 | 23,20 | 23,30 | 22,72 | 22,72 | -5,45% | 623,00 |
| 23.06.2025 | 23,99 | 24,10 | 23,90 | 24,03 | 2,43% | 549,00 |
| 20.06.2025 | 23,63 | 23,63 | 23,46 | 23,46 | -0,74% | 690,00 |
| 19.06.2025 | 23,86 | 23,87 | 23,64 | 23,64 | -0,57% | - |
| 18.06.2025 | 24,48 | 24,48 | 23,77 | 23,77 | -2,50% | 1.025,00 |
| 17.06.2025 | 23,83 | 24,80 | 23,83 | 24,38 | 2,65% | 463,00 |
| 16.06.2025 | 23,56 | 23,75 | 23,09 | 23,75 | 3,04% | 1.344,00 |
| 13.06.2025 | 22,15 | 23,05 | 22,15 | 23,05 | 3,36% | 1.856,00 |
| 12.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | 100,00 |
| 11.06.2025 | 21,52 | 22,40 | 21,52 | 22,40 | 6,97% | 265,00 |
| 10.06.2025 | 20,74 | 20,94 | 20,74 | 20,94 | -0,99% | 288,00 |
| 09.06.2025 | 20,49 | 21,15 | 20,49 | 21,15 | 2,77% | 562,00 |
| 06.06.2025 | 20,51 | 20,58 | 20,51 | 20,58 | 1,40% | 32,00 |
| 05.06.2025 | 20,51 | 20,61 | 20,04 | 20,30 | -3,36% | - |
| 04.06.2025 | 21,00 | 21,01 | 21,00 | 21,00 | -0,66% | 827,00 |
| 03.06.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 2,37% | 50,00 |
| 02.06.2025 | 20,51 | 20,65 | 20,51 | 20,65 | -2,36% | 2.040,00 |
| 30.05.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 4,08% | 100,00 |
| 29.05.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,83% | 32,00 |
| 28.05.2025 | 21,16 | 21,29 | 20,49 | 20,49 | -3,62% | 1.451,00 |
| 27.05.2025 | 21,00 | 21,32 | 21,00 | 21,26 | 2,26% | 1.051,00 |
| 26.05.2025 | 20,74 | 20,79 | 20,74 | 20,79 | -0,53% | 150,00 |
| 23.05.2025 | 21,18 | 21,18 | 20,90 | 20,90 | 4,50% | 312,00 |
| 22.05.2025 | 19,61 | 20,00 | 19,60 | 20,00 | -1,86% | 106,00 |
| 21.05.2025 | 20,30 | 20,46 | 20,30 | 20,38 | -2,30% | 554,00 |
| 20.05.2025 | 21,37 | 21,37 | 20,86 | 20,86 | -1,18% | 305,00 |
| 19.05.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -2,58% | 7,00 |
| 16.05.2025 | 21,61 | 21,67 | 21,61 | 21,67 | 1,03% | 115,00 |
| 15.05.2025 | 20,90 | 21,45 | 20,80 | 21,45 | 4,13% | 251,00 |
| 14.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,93% | 275,00 |
| 13.05.2025 | 19,71 | 20,54 | 19,71 | 20,41 | 2,61% | 911,00 |
| 12.05.2025 | 19,78 | 19,89 | 19,71 | 19,89 | 5,97% | 965,00 |
| 09.05.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 2,54% | 391,00 |
| 08.05.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -1,08% | 1,00 |
| 07.05.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,79% | 4,00 |
| 06.05.2025 | 17,91 | 18,36 | 17,91 | 18,36 | 3,15% | 540,00 |
| 05.05.2025 | 17,80 | 17,81 | 17,80 | 17,80 | 1,19% | 1.893,00 |
| 02.05.2025 | 17,50 | 17,59 | 17,50 | 17,59 | 5,57% | 593,00 |
| 30.04.2025 | 17,10 | 17,19 | 16,49 | 16,66 | -1,99% | - |
| 29.04.2025 | 16,60 | 17,00 | 16,20 | 17,00 | 4,94% | 1.058,00 |
| 28.04.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -0,34% | 171,00 |
| 25.04.2025 | 16,15 | 16,30 | 15,78 | 16,26 | 4,47% | - |
| 24.04.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -5,55% | 1,00 |
| 23.04.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 1,74% | 2,00 |
| 22.04.2025 | 15,80 | 16,52 | 15,79 | 16,19 | 0,33% | - |
| 17.04.2025 | 15,94 | 16,43 | 15,60 | 16,14 | 2,79% | - |
| 16.04.2025 | 15,46 | 16,34 | 15,44 | 15,70 | -1,58% | - |
| 15.04.2025 | 15,93 | 15,96 | 15,93 | 15,96 | 2,24% | 11,00 |
| 14.04.2025 | 15,72 | 15,72 | 15,61 | 15,61 | 5,58% | 200,00 |
| 11.04.2025 | 15,10 | 15,10 | 14,78 | 14,78 | -1,66% | 279,00 |
| 10.04.2025 | 15,63 | 15,63 | 15,03 | 15,03 | -7,02% | 123,00 |
| 09.04.2025 | 14,55 | 16,17 | 14,29 | 16,17 | 6,35% | 293,00 |
| 08.04.2025 | 15,13 | 15,43 | 15,13 | 15,20 | 1,95% | 402,00 |
| 07.04.2025 | 14,09 | 14,91 | 14,00 | 14,91 | 0,07% | 940,00 |
| 04.04.2025 | 16,03 | 16,03 | 14,90 | 14,90 | -8,62% | 240,00 |
| 03.04.2025 | 17,16 | 17,20 | 15,97 | 16,31 | -7,83% | - |
| 02.04.2025 | 17,71 | 17,71 | 17,69 | 17,69 | 1,67% | 301,00 |
| 01.04.2025 | 18,02 | 18,02 | 17,40 | 17,40 | -4,55% | 51,00 |
| 31.03.2025 | 18,21 | 18,30 | 18,21 | 18,23 | -1,14% | 623,00 |
| 28.03.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,44% | 30,00 |
| 27.03.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -2,03% | 10,00 |
| 26.03.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,03% | 100,00 |
| 25.03.2025 | 18,70 | 18,90 | 18,50 | 18,75 | 0,35% | 1.750,00 |
| 24.03.2025 | 19,79 | 19,79 | 18,61 | 18,68 | -4,18% | 141,00 |
| 21.03.2025 | 19,86 | 19,86 | 19,50 | 19,50 | -2,48% | 100,00 |
| 20.03.2025 | 20,00 | 20,00 | 19,64 | 19,99 | 0,96% | 483,00 |
| 19.03.2025 | 19,42 | 19,80 | 19,42 | 19,80 | 4,18% | 255,00 |
| 18.03.2025 | 19,13 | 19,13 | 19,01 | 19,01 | 7,28% | 120,00 |
| 17.03.2025 | 17,73 | 17,73 | 17,72 | 17,72 | 4,14% | 14,00 |
| 14.03.2025 | 16,87 | 17,01 | 16,87 | 17,01 | 1,58% | 74,00 |
| 13.03.2025 | 16,70 | 16,75 | 16,66 | 16,75 | 0,60% | 415,00 |
| 12.03.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,54% | 50,00 |
| 11.03.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,69% | 3,00 |
| 10.03.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -3,03% | 1,00 |
| 07.03.2025 | 17,02 | 17,14 | 16,76 | 17,14 | 2,18% | 1.237,00 |
| 06.03.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,01% | 350,00 |
| 05.03.2025 | 16,97 | 17,18 | 16,32 | 16,45 | -4,61% | 1.025,00 |
| 04.03.2025 | 16,71 | 17,24 | 16,71 | 17,24 | 0,26% | 424,00 |
| 03.03.2025 | 17,79 | 17,79 | 17,20 | 17,20 | -2,52% | 1.218,00 |
| 28.02.2025 | 17,85 | 17,85 | 17,63 | 17,64 | -4,60% | 354,00 |
| 27.02.2025 | 19,11 | 19,16 | 18,49 | 18,49 | -2,22% | 672,00 |
| 26.02.2025 | 19,71 | 19,71 | 18,91 | 18,91 | -5,33% | 238,00 |
| 25.02.2025 | 20,04 | 20,04 | 19,98 | 19,98 | 0,20% | 31,00 |
| 24.02.2025 | 19,60 | 19,94 | 19,39 | 19,94 | 3,72% | 46,00 |
| 21.02.2025 | 19,17 | 19,52 | 19,15 | 19,22 | 2,53% | 1.434,00 |
| 20.02.2025 | 19,01 | 19,01 | 18,75 | 18,75 | -1,37% | 405,00 |
| 19.02.2025 | 18,63 | 20,99 | 18,20 | 19,01 | 6,89% | 1.444,00 |
| 18.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,59% | 37,00 |
| 17.02.2025 | 17,78 | 17,81 | 17,64 | 17,68 | -0,20% | 247,00 |
| 14.02.2025 | 17,27 | 17,71 | 17,27 | 17,71 | 2,07% | 682,00 |
| 13.02.2025 | 17,86 | 17,86 | 17,35 | 17,35 | -5,11% | 475,00 |
| 12.02.2025 | 18,72 | 18,79 | 18,29 | 18,29 | -2,40% | 319,00 |
| 11.02.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,35% | 20,00 |
| 10.02.2025 | 17,68 | 18,80 | 17,68 | 18,80 | 4,74% | 1.280,00 |
| 07.02.2025 | 17,70 | 17,95 | 17,70 | 17,95 | -0,86% | 74,00 |
| 06.02.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -1,71% | 30,00 |