17,735€
-1,50%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,03 | 18,09 | 17,72 | 17,87 | -0,78% | - |
| 16.07.2025 | 18,00 | 18,15 | 17,81 | 18,01 | -0,08% | - |
| 15.07.2025 | 18,17 | 18,36 | 17,93 | 18,02 | -0,63% | - |
| 14.07.2025 | 17,82 | 18,30 | 17,75 | 18,14 | 1,20% | - |
| 11.07.2025 | 18,00 | 18,10 | 17,79 | 17,92 | -0,69% | - |
| 10.07.2025 | 18,00 | 18,18 | 17,83 | 18,05 | 0,08% | - |
| 09.07.2025 | 17,97 | 18,10 | 17,75 | 18,03 | 0,31% | - |
| 08.07.2025 | 18,06 | 18,28 | 17,83 | 17,98 | -0,58% | - |
| 07.07.2025 | 18,52 | 18,55 | 17,99 | 18,08 | -2,03% | 245,00 |
| 04.07.2025 | 18,51 | 18,70 | 18,37 | 18,46 | -0,70% | - |
| 03.07.2025 | 18,58 | 18,76 | 18,52 | 18,59 | -0,16% | - |
| 02.07.2025 | 18,99 | 19,05 | 18,43 | 18,62 | -1,43% | - |
| 01.07.2025 | 18,82 | 19,03 | 18,60 | 18,89 | 0,40% | - |
| 30.06.2025 | 18,93 | 19,32 | 18,63 | 18,81 | -0,32% | - |
| 27.06.2025 | 18,83 | 18,93 | 18,49 | 18,87 | 0,35% | - |
| 26.06.2025 | 18,43 | 18,82 | 18,30 | 18,81 | 2,20% | - |
| 25.06.2025 | 18,26 | 18,51 | 18,26 | 18,40 | -1,60% | - |
| 28.11.2023 | 18,58 | 18,76 | 18,58 | 18,70 | -1,06% | 247,00 |
| 24.11.2023 | 19,44 | 19,54 | 18,90 | 18,90 | -2,38% | 982,00 |
| 23.11.2023 | 19,08 | 19,36 | 19,08 | 19,36 | 1,89% | 1.869,00 |
| 22.11.2023 | 18,86 | 19,00 | 18,86 | 19,00 | 4,40% | 452,00 |
| 21.11.2023 | 17,98 | 18,20 | 17,98 | 18,20 | -0,44% | 350,00 |
| 20.11.2023 | 18,28 | 18,28 | 18,28 | 18,28 | -0,54% | 120,00 |
| 17.11.2023 | 18,44 | 18,68 | 18,38 | 18,38 | -1,39% | 1.574,00 |
| 16.11.2023 | 18,64 | 18,64 | 18,64 | 18,64 | 0,32% | 228,00 |
| 15.11.2023 | 18,62 | 18,62 | 18,54 | 18,58 | 0,00% | 425,00 |
| 14.11.2023 | 18,62 | 18,62 | 18,58 | 18,58 | 0,43% | 62,00 |
| 13.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,87% | 10,00 |
| 10.11.2023 | 18,34 | 18,34 | 18,34 | 18,34 | 0,00% | 250,00 |
| 09.11.2023 | 18,22 | 18,34 | 18,22 | 18,34 | -0,11% | 345,00 |
| 08.11.2023 | 18,76 | 18,76 | 18,36 | 18,36 | -1,71% | 513,00 |
| 07.11.2023 | 18,76 | 18,76 | 18,68 | 18,68 | -1,68% | 818,00 |
| 06.11.2023 | 19,22 | 19,30 | 19,00 | 19,00 | -1,04% | 817,00 |
| 03.11.2023 | 19,16 | 19,20 | 19,16 | 19,20 | 0,00% | 480,00 |
| 02.11.2023 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 2.135,00 |
| 01.11.2023 | 18,96 | 19,00 | 18,96 | 19,00 | 0,21% | 180,00 |
| 31.10.2023 | 18,90 | 18,98 | 18,90 | 18,96 | 0,96% | 674,00 |
| 30.10.2023 | 18,68 | 18,78 | 18,68 | 18,78 | 1,08% | 715,00 |
| 27.10.2023 | 18,58 | 18,60 | 18,58 | 18,58 | 0,54% | 341,00 |
| 26.10.2023 | 18,40 | 18,48 | 18,40 | 18,48 | -0,54% | 402,00 |
| 25.10.2023 | 18,44 | 18,60 | 18,44 | 18,58 | -0,11% | 591,00 |
| 24.10.2023 | 18,34 | 18,60 | 18,34 | 18,60 | 0,54% | 2.197,00 |
| 23.10.2023 | 18,24 | 18,50 | 18,00 | 18,50 | 0,11% | 1.855,00 |
| 20.10.2023 | 18,48 | 18,48 | 18,48 | 18,48 | 1,09% | 270,00 |
| 19.10.2023 | 18,34 | 18,34 | 18,28 | 18,28 | -0,65% | 500,00 |
| 18.10.2023 | 18,48 | 18,56 | 18,40 | 18,40 | -0,54% | 169,00 |
| 17.10.2023 | 18,54 | 18,54 | 18,50 | 18,50 | -0,22% | 1.003,00 |
| 16.10.2023 | 18,58 | 18,66 | 18,54 | 18,54 | 0,22% | 278,00 |
| 13.10.2023 | 18,48 | 18,50 | 18,30 | 18,50 | 0,22% | 1.269,00 |
| 12.10.2023 | 18,70 | 18,78 | 18,46 | 18,46 | -0,22% | 225,00 |
| 09.10.2023 | 18,28 | 18,50 | 18,28 | 18,50 | 0,76% | 493,00 |
| 06.10.2023 | 18,48 | 18,48 | 18,36 | 18,36 | 0,00% | 867,00 |
| 05.10.2023 | 18,40 | 18,40 | 18,36 | 18,36 | -0,11% | 700,00 |
| 04.10.2023 | 18,22 | 18,38 | 18,22 | 18,38 | 0,55% | 262,00 |
| 02.10.2023 | 18,50 | 18,50 | 18,28 | 18,28 | -0,76% | 385,00 |
| 29.09.2023 | 18,40 | 18,46 | 18,40 | 18,42 | 1,32% | 760,00 |
| 28.09.2023 | 18,24 | 18,28 | 18,18 | 18,18 | 0,22% | 318,00 |
| 27.09.2023 | 18,14 | 18,14 | 18,14 | 18,14 | -0,22% | 450,00 |
| 26.09.2023 | 18,10 | 18,20 | 18,10 | 18,18 | 0,00% | 588,00 |
| 25.09.2023 | 18,18 | 18,20 | 18,18 | 18,18 | 0,00% | 931,00 |
| 22.09.2023 | 18,00 | 18,18 | 18,00 | 18,18 | 0,00% | 1.430,00 |
| 20.09.2023 | 18,18 | 18,18 | 18,18 | 18,18 | 0,00% | 100,00 |
| 19.09.2023 | 18,02 | 18,18 | 18,02 | 18,18 | 0,00% | 939,00 |
| 18.09.2023 | 17,76 | 18,18 | 17,72 | 18,18 | 1,00% | 1.405,00 |
| 15.09.2023 | 18,34 | 18,34 | 18,00 | 18,00 | -2,07% | 1.766,00 |
| 14.09.2023 | 18,20 | 18,38 | 18,20 | 18,38 | 2,22% | 1.947,00 |
| 13.09.2023 | 17,98 | 17,98 | 17,98 | 17,98 | 0,45% | 290,00 |
| 12.09.2023 | 18,02 | 18,02 | 17,90 | 17,90 | -0,22% | 98,00 |
| 11.09.2023 | 17,84 | 18,00 | 17,84 | 17,94 | 0,79% | 1.335,00 |
| 08.09.2023 | 17,98 | 17,98 | 17,80 | 17,80 | -0,34% | 913,00 |
| 07.09.2023 | 17,84 | 17,86 | 17,84 | 17,86 | 0,90% | 301,00 |
| 06.09.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,67% | 100,00 |
| 05.09.2023 | 18,00 | 18,00 | 17,82 | 17,82 | 0,00% | 1.040,00 |
| 04.09.2023 | 17,76 | 17,82 | 17,68 | 17,82 | 0,00% | 810,00 |
| 31.08.2023 | 17,92 | 17,92 | 17,38 | 17,82 | -1,44% | 1.062,00 |
| 30.08.2023 | 18,02 | 18,08 | 17,98 | 18,08 | 0,56% | 980,00 |
| 29.08.2023 | 18,10 | 18,16 | 17,98 | 17,98 | -0,33% | 1.202,00 |
| 28.08.2023 | 18,06 | 18,06 | 18,04 | 18,04 | 0,22% | 400,00 |
| 25.08.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,45% | 27,00 |
| 23.08.2023 | 17,92 | 17,92 | 17,92 | 17,92 | 0,11% | 80,00 |
| 22.08.2023 | 17,92 | 17,92 | 17,90 | 17,90 | 0,56% | 799,00 |
| 21.08.2023 | 17,90 | 17,90 | 17,80 | 17,80 | -0,45% | 105,00 |
| 18.08.2023 | 17,70 | 17,88 | 17,66 | 17,88 | -0,11% | 912,00 |
| 17.08.2023 | 17,90 | 17,96 | 17,82 | 17,90 | 0,11% | 783,00 |
| 16.08.2023 | 17,82 | 17,88 | 17,82 | 17,88 | 0,45% | 1.170,00 |
| 15.08.2023 | 17,82 | 17,82 | 17,80 | 17,80 | -0,45% | 296,00 |
| 14.08.2023 | 17,88 | 17,88 | 17,84 | 17,88 | -0,33% | 825,00 |
| 10.08.2023 | 18,04 | 18,06 | 17,94 | 17,94 | 0,34% | 1.070,00 |
| 09.08.2023 | 17,80 | 17,88 | 17,80 | 17,88 | -0,22% | 292,00 |
| 08.08.2023 | 17,86 | 17,98 | 17,86 | 17,92 | -0,33% | 160,00 |
| 07.08.2023 | 17,88 | 17,98 | 17,88 | 17,98 | 0,33% | 41,00 |
| 04.08.2023 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | 350,00 |
| 03.08.2023 | 17,94 | 17,94 | 17,92 | 17,92 | 0,22% | 32,00 |
| 02.08.2023 | 17,88 | 17,88 | 17,88 | 17,88 | -1,65% | 7,00 |
| 31.07.2023 | 18,24 | 18,26 | 18,18 | 18,18 | -0,11% | 730,00 |
| 28.07.2023 | 18,20 | 18,24 | 17,98 | 18,20 | 1,34% | 1.464,00 |
| 26.07.2023 | 17,92 | 17,98 | 17,92 | 17,96 | -0,99% | 671,00 |
| 24.07.2023 | 18,22 | 18,22 | 18,14 | 18,14 | -0,11% | 225,00 |
| 21.07.2023 | 18,16 | 18,16 | 18,16 | 18,16 | 0,22% | 500,00 |
| 20.07.2023 | 18,16 | 18,16 | 18,12 | 18,12 | 0,89% | 244,00 |