51,790€
-2,47%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 54,36 | 54,36 | 54,36 | 54,36 | 3,15% | 18,00 |
| 08.10.2026 | 51,24 | 53,09 | 51,16 | 52,70 | 2,45% | - |
| 07.10.2026 | 51,16 | 52,50 | 51,16 | 51,44 | 0,55% | 115,00 |
| 06.10.2026 | 51,06 | 51,16 | 51,04 | 51,16 | 2,32% | 134,00 |
| 05.10.2026 | 48,15 | 50,00 | 48,15 | 50,00 | 5,93% | 12,00 |
| 02.10.2026 | 47,69 | 47,69 | 47,20 | 47,20 | 6,74% | 195,00 |
| 01.10.2026 | 44,25 | 44,25 | 44,22 | 44,22 | -4,53% | 94,00 |
| 30.09.2026 | 43,93 | 46,32 | 43,93 | 46,32 | 4,23% | 153,00 |
| 29.09.2026 | 44,65 | 45,38 | 43,93 | 44,44 | 0,20% | - |
| 28.09.2026 | 45,87 | 45,87 | 44,35 | 44,35 | -2,31% | 51,00 |
| 25.09.2026 | 45,15 | 45,86 | 43,85 | 45,40 | 0,75% | - |
| 24.09.2026 | 45,47 | 46,56 | 44,95 | 45,06 | 1,46% | - |
| 23.09.2026 | 44,41 | 44,41 | 44,41 | 44,41 | -2,64% | 32,00 |
| 22.09.2026 | 46,34 | 47,30 | 45,01 | 45,62 | -2,07% | - |
| 21.09.2026 | 46,20 | 47,48 | 46,20 | 46,58 | -2,14% | 162,00 |
| 18.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,19% | 100,00 |
| 17.09.2026 | 46,54 | 46,58 | 46,54 | 46,58 | -0,89% | 9.565,00 |
| 16.09.2026 | 44,54 | 47,00 | 44,06 | 47,00 | 3,91% | 415,00 |
| 15.09.2026 | 43,02 | 45,23 | 43,02 | 45,23 | -0,46% | 101,00 |
| 14.09.2026 | 43,56 | 45,44 | 43,56 | 45,44 | 9,97% | 332,00 |
| 11.09.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -2,78% | 2,00 |
| 10.09.2026 | 41,00 | 43,39 | 41,00 | 42,50 | 4,94% | 306,00 |
| 09.09.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 2,79% | 30,00 |
| 08.09.2026 | 37,60 | 39,40 | 37,60 | 39,40 | 1,62% | 266,00 |
| 07.09.2026 | 38,79 | 38,79 | 38,77 | 38,77 | 2,03% | 62,00 |
| 04.09.2026 | 38,03 | 38,03 | 38,00 | 38,00 | 1,51% | 400,00 |
| 03.09.2026 | 37,15 | 37,54 | 36,39 | 37,44 | 0,09% | - |
| 02.09.2026 | 37,55 | 37,55 | 37,40 | 37,40 | 5,09% | 245,00 |
| 01.09.2026 | 36,03 | 36,03 | 35,43 | 35,59 | 1,45% | 73,00 |
| 31.08.2026 | 36,52 | 36,52 | 35,08 | 35,08 | -0,71% | 5,00 |
| 28.08.2026 | 33,65 | 35,33 | 33,65 | 35,33 | 3,94% | 180,00 |
| 27.08.2026 | 33,82 | 33,99 | 33,82 | 33,99 | -0,03% | 122,00 |
| 26.08.2026 | 33,29 | 34,00 | 33,29 | 34,00 | 4,62% | 690,00 |
| 25.08.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 0,06% | 250,00 |
| 24.08.2026 | 33,65 | 33,81 | 32,34 | 32,48 | -0,70% | - |
| 21.08.2026 | 32,50 | 32,71 | 32,50 | 32,71 | 3,74% | 67,00 |
| 20.08.2026 | 30,93 | 31,53 | 30,93 | 31,53 | 0,56% | 45,00 |
| 19.08.2026 | 31,63 | 31,98 | 31,10 | 31,36 | 1,05% | - |
| 18.08.2026 | 31,03 | 31,03 | 31,03 | 31,03 | 0,71% | 100,00 |
| 17.08.2026 | 30,81 | 30,81 | 30,81 | 30,81 | 0,75% | 1,00 |
| 14.08.2026 | 30,62 | 30,62 | 30,58 | 30,58 | 0,03% | 277,00 |
| 13.08.2026 | 30,57 | 30,57 | 30,57 | 30,57 | 0,97% | 30,00 |
| 12.08.2026 | 29,51 | 30,51 | 28,90 | 30,28 | 3,45% | - |
| 11.08.2026 | 28,08 | 29,81 | 27,96 | 29,27 | 5,04% | - |
| 10.08.2026 | 27,86 | 27,86 | 27,86 | 27,86 | 0,87% | 7,00 |
| 07.08.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 1,77% | 2,00 |
| 06.08.2026 | 27,04 | 27,63 | 26,40 | 27,14 | -0,91% | - |
| 05.08.2026 | 28,00 | 28,00 | 27,39 | 27,39 | -3,52% | 776,00 |
| 04.08.2026 | 28,39 | 28,39 | 28,39 | 28,39 | -6,55% | 100,00 |
| 03.08.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -9,88% | 37,00 |
| 31.07.2026 | 33,71 | 33,71 | 33,71 | 33,71 | -0,85% | 134,00 |
| 30.07.2026 | 32,18 | 34,00 | 32,18 | 34,00 | 12,29% | 1.756,00 |
| 29.07.2026 | 28,94 | 30,28 | 28,94 | 30,28 | 1,61% | 659,00 |
| 28.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 4,49% | 37,00 |
| 27.07.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -2,79% | 173,00 |
| 24.07.2026 | 29,82 | 30,08 | 28,84 | 29,34 | -1,51% | - |
| 23.07.2026 | 30,49 | 31,26 | 29,73 | 29,79 | -2,74% | - |
| 22.07.2026 | 30,63 | 30,63 | 30,63 | 30,63 | -0,83% | 10,00 |
| 21.07.2026 | 30,42 | 31,28 | 29,89 | 30,89 | 0,50% | - |
| 20.07.2026 | 30,33 | 31,32 | 30,29 | 30,73 | 2,43% | - |
| 17.07.2026 | 28,71 | 30,00 | 28,71 | 30,00 | 2,95% | 677,00 |
| 16.07.2026 | 28,39 | 29,59 | 28,30 | 29,14 | 0,55% | - |
| 15.07.2026 | 28,94 | 29,82 | 28,94 | 28,98 | -0,91% | 13,00 |
| 14.07.2026 | 29,37 | 29,81 | 28,87 | 29,25 | -1,40% | - |
| 13.07.2026 | 27,11 | 29,75 | 27,06 | 29,66 | 9,71% | - |
| 10.07.2026 | 27,36 | 27,87 | 26,49 | 27,04 | 1,83% | - |
| 09.07.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 7,84% | 10,00 |
| 08.07.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -1,24% | 50,00 |
| 07.07.2026 | 25,67 | 25,67 | 24,93 | 24,93 | 1,51% | 10,00 |
| 06.07.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -1,33% | 1,00 |
| 03.07.2026 | 24,91 | 24,91 | 24,84 | 24,89 | -0,32% | - |
| 02.07.2026 | 25,17 | 25,69 | 24,67 | 24,97 | 0,16% | - |
| 01.07.2026 | 24,11 | 24,97 | 23,94 | 24,93 | 3,88% | - |
| 30.06.2026 | 24,67 | 25,31 | 23,88 | 24,00 | -5,99% | - |
| 29.06.2026 | 25,53 | 25,53 | 25,53 | 25,53 | 8,87% | 700,00 |
| 26.06.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -3,74% | 132,00 |
| 25.06.2026 | 23,58 | 24,57 | 23,38 | 24,36 | 3,18% | - |
| 24.06.2026 | 23,61 | 23,61 | 23,61 | 23,61 | -1,83% | 35,00 |
| 23.06.2026 | 24,39 | 24,46 | 23,09 | 24,05 | -0,70% | - |
| 22.06.2026 | 23,90 | 24,35 | 23,65 | 24,22 | 1,45% | - |
| 19.06.2026 | 23,94 | 23,95 | 23,87 | 23,88 | -0,04% | - |
| 18.06.2026 | 24,10 | 24,22 | 23,14 | 23,89 | -0,62% | - |
| 17.06.2026 | 24,57 | 24,72 | 23,87 | 24,04 | -1,62% | - |
| 16.06.2026 | 24,57 | 24,57 | 24,36 | 24,43 | -4,90% | 67,00 |
| 15.06.2026 | 26,94 | 26,99 | 25,56 | 25,69 | -0,93% | 384,00 |
| 12.06.2026 | 25,94 | 25,94 | 25,93 | 25,93 | -2,52% | 6,00 |
| 11.06.2026 | 27,02 | 28,14 | 26,36 | 26,60 | -3,24% | - |
| 10.06.2026 | 27,16 | 27,77 | 27,05 | 27,49 | -0,90% | - |
| 09.06.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -5,97% | 36,00 |
| 08.06.2026 | 29,17 | 29,50 | 29,04 | 29,50 | 1,83% | 191,00 |
| 05.06.2026 | 28,97 | 28,97 | 28,97 | 28,97 | -0,14% | 100,00 |
| 04.06.2026 | 29,01 | 29,01 | 29,01 | 29,01 | -6,42% | 240,00 |
| 03.06.2026 | 30,21 | 31,00 | 30,21 | 31,00 | 1,74% | 135,00 |
| 02.06.2026 | 30,40 | 30,47 | 29,50 | 30,47 | 0,73% | 233,00 |
| 01.06.2026 | 29,87 | 30,25 | 29,87 | 30,25 | 6,29% | 37,00 |
| 29.05.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -1,23% | 1,00 |
| 28.05.2026 | 27,59 | 29,07 | 27,48 | 28,82 | 4,21% | - |
| 27.05.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 0,29% | 100,00 |
| 26.05.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -2,96% | 1,00 |
| 25.05.2026 | 28,41 | 28,41 | 28,41 | 28,41 | 1,68% | 7,00 |