1,510€
-5,03%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -3,77% | 80,00 |
| 28.08.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 3,92% | 1.100,00 |
| 27.08.2025 | 1,52 | 1,57 | 1,52 | 1,53 | 0,66% | - |
| 26.08.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -0,33% | - |
| 25.08.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 0,99% | - |
| 22.08.2025 | 1,49 | 1,56 | 1,46 | 1,51 | 0,67% | - |
| 21.08.2025 | 1,54 | 1,55 | 1,48 | 1,50 | -1,64% | - |
| 20.08.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -3,79% | - |
| 19.08.2025 | 1,61 | 1,62 | 1,55 | 1,59 | 1,60% | - |
| 18.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | 44,00 |
| 15.08.2025 | 1,57 | 1,57 | 1,51 | 1,54 | -1,60% | - |
| 14.08.2025 | 1,63 | 1,67 | 1,53 | 1,56 | -4,59% | - |
| 13.08.2025 | 1,58 | 1,66 | 1,58 | 1,64 | 2,83% | - |
| 12.08.2025 | 1,58 | 1,60 | 1,53 | 1,59 | 3,25% | - |
| 11.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | 1.000,00 |
| 08.08.2025 | 1,52 | 1,54 | 1,48 | 1,52 | -4,40% | - |
| 07.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | 427,00 |
| 06.08.2025 | 1,56 | 1,62 | 1,43 | 1,62 | 3,18% | - |
| 05.08.2025 | 1,61 | 1,69 | 1,48 | 1,57 | -3,09% | - |
| 04.08.2025 | 1,46 | 1,70 | 1,42 | 1,62 | 8,72% | - |
| 01.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 2.000,00 |
| 31.07.2025 | 1,53 | 1,55 | 1,47 | 1,49 | -3,87% | - |
| 30.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,21% | 1.850,00 |
| 29.07.2025 | 1,68 | 1,69 | 1,53 | 1,59 | -5,09% | - |
| 28.07.2025 | 1,69 | 1,72 | 1,66 | 1,67 | -0,30% | - |
| 25.07.2025 | 1,61 | 1,69 | 1,60 | 1,68 | 5,02% | - |
| 24.07.2025 | 1,67 | 1,69 | 1,59 | 1,60 | -4,49% | - |
| 23.07.2025 | 1,61 | 1,70 | 1,57 | 1,67 | 12,08% | - |
| 22.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | 4.720,00 |
| 21.07.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -9,26% | - |
| 18.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 95,00 |
| 17.07.2025 | 1,62 | 1,66 | 1,59 | 1,61 | 2,55% | - |
| 16.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 4.331,00 |
| 15.07.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -6,87% | - |
| 14.07.2025 | 1,61 | 1,68 | 1,55 | 1,68 | 4,69% | - |
| 11.07.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -0,62% | - |
| 10.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 918,00 |
| 09.07.2025 | 1,72 | 1,73 | 1,59 | 1,61 | -10,83% | - |
| 08.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,41% | 1.390,00 |
| 07.07.2025 | 1,67 | 1,78 | 1,62 | 1,78 | 6,61% | - |
| 04.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
| 03.07.2025 | 1,70 | 1,73 | 1,55 | 1,68 | -0,59% | - |
| 02.07.2025 | 1,57 | 1,69 | 1,53 | 1,69 | 8,33% | - |
| 01.07.2025 | 1,41 | 1,62 | 1,36 | 1,56 | 10,64% | - |
| 30.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 10,59% | 5.764,00 |
| 27.06.2025 | 1,21 | 1,35 | 1,21 | 1,28 | 5,37% | - |
| 26.06.2025 | 1,20 | 1,24 | 1,18 | 1,21 | 1,26% | - |
| 25.06.2025 | 1,17 | 1,20 | 1,15 | 1,20 | 2,58% | - |
| 24.06.2025 | 1,11 | 1,18 | 1,11 | 1,17 | 4,95% | - |
| 23.06.2025 | 1,10 | 1,17 | 1,09 | 1,11 | 0,00% | - |
| 20.06.2025 | 1,15 | 1,19 | 1,11 | 1,11 | -3,06% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,87% | - |
| 18.06.2025 | 1,16 | 1,23 | 1,15 | 1,16 | -0,43% | - |
| 17.06.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -0,85% | - |
| 16.06.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 2,63% | - |
| 13.06.2025 | 1,23 | 1,24 | 1,14 | 1,14 | -7,32% | - |
| 12.06.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -9,56% | - |
| 11.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,87% | 800,00 |
| 10.06.2025 | 1,31 | 1,40 | 1,27 | 1,34 | 2,69% | - |
| 09.06.2025 | 1,24 | 1,33 | 1,24 | 1,30 | 5,26% | - |
| 06.06.2025 | 1,21 | 1,27 | 1,21 | 1,24 | 3,35% | - |
| 05.06.2025 | 1,23 | 1,28 | 1,20 | 1,20 | -8,08% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | 404,00 |
| 03.06.2025 | 1,22 | 1,31 | 1,18 | 1,28 | 5,79% | - |
| 02.06.2025 | 1,14 | 1,23 | 1,12 | 1,21 | 5,22% | - |
| 30.05.2025 | 1,17 | 1,18 | 1,13 | 1,15 | -1,29% | - |
| 29.05.2025 | 1,18 | 1,19 | 1,13 | 1,17 | 0,87% | - |
| 28.05.2025 | 1,23 | 1,23 | 1,16 | 1,16 | -7,60% | - |
| 27.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,49% | 500,00 |
| 26.05.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,72% | - |
| 23.05.2025 | 1,17 | 1,21 | 1,15 | 1,17 | -0,85% | - |
| 22.05.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 1,73% | - |
| 21.05.2025 | 1,23 | 1,23 | 1,15 | 1,16 | -7,23% | - |
| 20.05.2025 | 1,29 | 1,31 | 1,22 | 1,25 | -3,11% | - |
| 19.05.2025 | 1,30 | 1,30 | 1,22 | 1,29 | -3,02% | - |
| 16.05.2025 | 1,28 | 1,33 | 1,21 | 1,33 | 19,37% | - |
| 15.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | 250,00 |
| 14.05.2025 | 1,19 | 1,19 | 1,11 | 1,14 | -6,20% | - |
| 13.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,56% | 210,00 |
| 12.05.2025 | 1,21 | 1,35 | 1,21 | 1,30 | 8,82% | - |
| 09.05.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 28,65% | 3.850,00 |
| 08.05.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -4,64% | 1.300,00 |
| 07.05.2025 | 1,00 | 1,00 | 0,97 | 0,97 | 23,17% | 4.600,00 |
| 06.05.2025 | 0,80 | 0,83 | 0,78 | 0,79 | -1,87% | - |
| 05.05.2025 | 0,86 | 0,86 | 0,79 | 0,80 | -6,69% | - |
| 02.05.2025 | 0,83 | 0,88 | 0,82 | 0,86 | 2,08% | - |
| 30.04.2025 | 0,85 | 0,85 | 0,77 | 0,84 | -0,30% | - |
| 29.04.2025 | 0,80 | 0,87 | 0,80 | 0,85 | -6,11% | - |
| 28.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 1,69% | 100,00 |
| 25.04.2025 | 0,96 | 0,97 | 0,87 | 0,89 | -8,05% | - |
| 24.04.2025 | 0,91 | 0,98 | 0,90 | 0,96 | 6,94% | - |
| 23.04.2025 | 0,85 | 0,90 | 0,83 | 0,90 | 7,46% | 11.722,00 |
| 22.04.2025 | 0,72 | 0,85 | 0,72 | 0,84 | 5,35% | - |
| 17.04.2025 | 0,76 | 0,81 | 0,74 | 0,80 | 4,61% | - |
| 16.04.2025 | 0,74 | 0,78 | 0,72 | 0,76 | -2,88% | - |
| 15.04.2025 | 0,81 | 0,82 | 0,78 | 0,78 | -4,28% | - |
| 14.04.2025 | 0,83 | 0,86 | 0,80 | 0,82 | -0,30% | - |
| 11.04.2025 | 0,83 | 0,83 | 0,77 | 0,82 | 1,23% | - |
| 10.04.2025 | 0,81 | 0,81 | 0,81 | 0,81 | -12,43% | 3.000,00 |
| 09.04.2025 | 0,94 | 0,94 | 0,93 | 0,93 | 4,52% | 2.900,00 |