27,635€
0,89%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 27,47 | 27,61 | 27,47 | 27,52 | 0,47% | 747,00 |
| 08.05.2024 | 27,35 | 27,70 | 27,30 | 27,39 | 0,37% | 1.021,00 |
| 07.05.2024 | 27,67 | 27,79 | 27,29 | 27,29 | -1,55% | 579,00 |
| 06.05.2024 | 27,51 | 27,89 | 27,50 | 27,72 | 2,67% | 4.824,00 |
| 03.05.2024 | 27,50 | 27,50 | 27,00 | 27,00 | -2,77% | 416,00 |
| 02.05.2024 | 27,53 | 27,77 | 27,27 | 27,77 | -2,42% | 602,00 |
| 30.04.2024 | 30,56 | 30,70 | 28,46 | 28,46 | -7,08% | 1.793,00 |
| 29.04.2024 | 31,21 | 31,21 | 30,63 | 30,63 | -1,48% | 275,00 |
| 26.04.2024 | 30,99 | 31,09 | 30,99 | 31,09 | -0,35% | 432,00 |
| 25.04.2024 | 31,09 | 31,27 | 30,82 | 31,20 | 0,35% | 568,00 |
| 24.04.2024 | 31,09 | 31,09 | 31,09 | 31,09 | -2,29% | 4,00 |
| 23.04.2024 | 31,15 | 31,82 | 30,80 | 31,82 | 1,86% | 138,00 |
| 22.04.2024 | 31,00 | 31,40 | 30,77 | 31,24 | 1,43% | 803,00 |
| 19.04.2024 | 30,61 | 30,80 | 30,60 | 30,80 | -1,60% | 260,00 |
| 18.04.2024 | 31,20 | 31,51 | 31,20 | 31,30 | -0,57% | 278,00 |
| 17.04.2024 | 31,90 | 31,90 | 31,48 | 31,48 | -0,38% | 556,00 |
| 16.04.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -2,77% | 256,00 |
| 15.04.2024 | 33,26 | 33,37 | 32,50 | 32,50 | -3,70% | 624,00 |
| 12.04.2024 | 33,38 | 33,75 | 33,38 | 33,75 | 3,53% | 40,00 |
| 11.04.2024 | 32,65 | 32,65 | 32,60 | 32,60 | 0,62% | 31,00 |
| 10.04.2024 | 32,62 | 32,62 | 32,39 | 32,40 | -0,15% | 231,00 |
| 09.04.2024 | 33,54 | 33,64 | 32,32 | 32,45 | -4,33% | - |
| 08.04.2024 | 34,82 | 34,85 | 33,92 | 33,92 | -1,34% | 305,00 |
| 05.04.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -0,78% | 4,00 |
| 04.04.2024 | 34,57 | 34,68 | 34,39 | 34,65 | -0,52% | 672,00 |
| 03.04.2024 | 33,89 | 35,00 | 33,85 | 34,83 | 3,97% | 485,00 |
| 02.04.2024 | 34,03 | 34,50 | 33,50 | 33,50 | 3,08% | 414,00 |
| 28.03.2024 | 32,36 | 32,50 | 32,16 | 32,50 | 1,88% | 50,00 |
| 27.03.2024 | 32,38 | 32,38 | 31,90 | 31,90 | -1,24% | 1.250,00 |
| 26.03.2024 | 33,20 | 33,42 | 32,30 | 32,30 | -3,98% | 387,00 |
| 25.03.2024 | 33,58 | 33,86 | 33,58 | 33,64 | -1,06% | 176,00 |
| 22.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 49,00 |
| 21.03.2024 | 33,72 | 34,00 | 33,70 | 34,00 | 1,31% | 695,00 |
| 20.03.2024 | 33,28 | 33,56 | 33,10 | 33,56 | 0,90% | 533,00 |
| 19.03.2024 | 32,98 | 33,50 | 32,98 | 33,26 | 1,16% | 256,00 |
| 18.03.2024 | 33,12 | 33,36 | 32,58 | 32,88 | -0,24% | 800,00 |
| 15.03.2024 | 31,76 | 32,96 | 31,76 | 32,96 | 4,50% | 704,00 |
| 14.03.2024 | 31,62 | 31,62 | 31,54 | 31,54 | -0,32% | 50,00 |
| 13.03.2024 | 31,18 | 31,64 | 30,94 | 31,64 | 5,05% | 313,00 |
| 12.03.2024 | 30,10 | 30,12 | 30,10 | 30,12 | 0,50% | 200,00 |
| 11.03.2024 | 30,22 | 30,52 | 29,80 | 29,97 | -1,93% | - |
| 08.03.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,52% | 15,00 |
| 07.03.2024 | 29,78 | 30,82 | 29,52 | 30,72 | 4,85% | 81,00 |
| 06.03.2024 | 29,78 | 29,80 | 29,30 | 29,30 | -0,41% | 512,00 |
| 05.03.2024 | 29,42 | 29,70 | 29,42 | 29,42 | -3,67% | 185,00 |
| 04.03.2024 | 30,40 | 30,54 | 30,40 | 30,54 | 1,60% | 612,00 |
| 01.03.2024 | 30,38 | 30,38 | 30,06 | 30,06 | -1,31% | 250,00 |
| 29.02.2024 | 30,30 | 30,46 | 30,30 | 30,46 | 2,01% | 42,00 |
| 28.02.2024 | 31,12 | 31,12 | 29,84 | 29,86 | -4,11% | 30,00 |
| 27.02.2024 | 31,06 | 31,14 | 30,78 | 31,14 | 0,52% | 45,00 |
| 26.02.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,37% | 16,00 |
| 23.02.2024 | 30,12 | 30,56 | 29,86 | 30,56 | 1,87% | 764,00 |
| 22.02.2024 | 30,14 | 30,14 | 29,86 | 30,00 | -6,66% | 275,00 |
| 21.02.2024 | 32,08 | 32,14 | 31,00 | 32,14 | 0,75% | 3.040,00 |
| 20.02.2024 | 32,76 | 32,76 | 31,90 | 31,90 | -2,80% | 222,00 |
| 19.02.2024 | 32,68 | 32,82 | 32,68 | 32,82 | -0,30% | 160,00 |
| 16.02.2024 | 33,22 | 33,22 | 32,88 | 32,92 | -1,20% | 156,00 |
| 15.02.2024 | 33,08 | 33,32 | 33,00 | 33,32 | 2,21% | 84,00 |
| 14.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 10,00 |
| 13.02.2024 | 32,98 | 33,00 | 32,98 | 33,00 | -0,18% | 465,00 |
| 12.02.2024 | 33,02 | 33,10 | 32,76 | 33,06 | 1,97% | 362,00 |
| 09.02.2024 | 32,40 | 32,42 | 32,40 | 32,42 | -0,18% | 46,00 |
| 08.02.2024 | 31,80 | 32,84 | 31,80 | 32,48 | 2,20% | 187,00 |
| 07.02.2024 | 31,26 | 31,78 | 31,26 | 31,78 | 0,06% | 333,00 |
| 06.02.2024 | 31,74 | 32,14 | 31,74 | 31,76 | 3,99% | 127,00 |
| 05.02.2024 | 31,18 | 31,30 | 30,54 | 30,54 | -3,05% | 553,00 |
| 02.02.2024 | 31,24 | 31,50 | 30,84 | 31,50 | 1,16% | 165,00 |
| 01.02.2024 | 31,44 | 31,46 | 31,14 | 31,14 | -0,32% | 1.054,00 |
| 31.01.2024 | 31,76 | 31,76 | 31,24 | 31,24 | 0,19% | 250,00 |
| 30.01.2024 | 31,24 | 31,24 | 31,18 | 31,18 | 2,97% | 764,00 |
| 29.01.2024 | 30,12 | 30,28 | 29,88 | 30,28 | 2,51% | 518,00 |
| 26.01.2024 | 28,46 | 29,60 | 28,46 | 29,54 | 5,12% | 145,00 |
| 25.01.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,07% | 1,00 |
| 24.01.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,36% | 14,00 |
| 23.01.2024 | 27,90 | 28,26 | 27,90 | 28,02 | 1,89% | 696,00 |
| 22.01.2024 | 27,76 | 27,76 | 27,50 | 27,50 | 1,18% | 39,00 |
| 19.01.2024 | 27,22 | 27,22 | 27,18 | 27,18 | 1,42% | 6,00 |
| 18.01.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 45,00 |
| 17.01.2024 | 27,84 | 27,84 | 27,00 | 27,00 | -3,02% | 252,00 |
| 16.01.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -1,56% | 150,00 |
| 15.01.2024 | 28,26 | 28,28 | 27,98 | 28,28 | 1,51% | 89,00 |
| 12.01.2024 | 28,36 | 28,38 | 27,84 | 27,86 | 0,65% | 1.096,00 |
| 11.01.2024 | 27,51 | 28,05 | 27,45 | 27,68 | -1,21% | - |
| 10.01.2024 | 28,90 | 28,94 | 28,02 | 28,02 | -3,78% | 461,00 |
| 09.01.2024 | 29,00 | 29,12 | 29,00 | 29,12 | 4,15% | 400,00 |
| 08.01.2024 | 28,56 | 28,58 | 27,96 | 27,96 | -1,89% | 361,00 |
| 05.01.2024 | 28,60 | 28,60 | 28,36 | 28,50 | -1,86% | 191,00 |
| 04.01.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 2,61% | 10,00 |
| 03.01.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,51% | 1,00 |
| 02.01.2024 | 27,60 | 27,96 | 27,60 | 27,88 | 1,38% | 135,00 |
| 29.12.2023 | 27,50 | 27,50 | 27,50 | 27,50 | -1,86% | 20,00 |
| 28.12.2023 | 27,80 | 28,04 | 27,80 | 28,02 | -1,48% | 119,00 |
| 27.12.2023 | 28,78 | 28,78 | 28,44 | 28,44 | -0,14% | 187,00 |
| 22.12.2023 | 28,48 | 28,48 | 28,48 | 28,48 | -1,39% | 50,00 |
| 21.12.2023 | 28,88 | 28,88 | 28,88 | 28,88 | -0,55% | 200,00 |
| 20.12.2023 | 29,04 | 29,04 | 29,04 | 29,04 | 0,66% | 105,00 |
| 19.12.2023 | 28,87 | 29,32 | 28,62 | 28,85 | -0,65% | - |
| 18.12.2023 | 29,04 | 29,04 | 29,04 | 29,04 | -1,69% | 80,00 |
| 15.12.2023 | 29,54 | 29,54 | 29,54 | 29,54 | 5,58% | 8,00 |
| 14.12.2023 | 27,98 | 27,98 | 27,98 | 27,98 | 2,12% | 1,00 |