37,135€
1,42%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,66 | 37,76 | 36,26 | 37,15 | 1,45% | 2.020,00 |
| 11.11.2026 | 34,71 | 36,71 | 34,69 | 36,62 | 5,56% | 66,00 |
| 10.11.2026 | 34,82 | 35,25 | 33,76 | 34,69 | -0,46% | - |
| 09.11.2026 | 34,15 | 35,80 | 33,63 | 34,85 | 1,84% | 45,00 |
| 06.11.2026 | 35,61 | 36,12 | 33,41 | 34,22 | -3,65% | - |
| 05.11.2026 | 38,20 | 38,83 | 35,43 | 35,51 | -7,30% | 2.400,00 |
| 04.11.2026 | 43,30 | 43,32 | 35,48 | 38,31 | -11,79% | 220,00 |
| 03.11.2026 | 49,99 | 50,94 | 42,32 | 43,43 | -12,95% | 212,00 |
| 02.11.2026 | 52,17 | 52,49 | 49,80 | 49,89 | -4,62% | 1.031,00 |
| 30.10.2026 | 50,77 | 52,61 | 50,69 | 52,30 | 2,91% | - |
| 29.10.2026 | 51,20 | 51,84 | 49,36 | 50,82 | -0,59% | - |
| 28.10.2026 | 51,63 | 52,58 | 49,77 | 51,12 | -0,91% | 410,00 |
| 27.10.2026 | 55,58 | 55,77 | 50,75 | 51,59 | -7,03% | 2.016,00 |
| 26.10.2026 | 51,91 | 56,09 | 51,74 | 55,49 | 6,79% | 3.366,00 |
| 23.10.2026 | 52,27 | 52,84 | 51,49 | 51,96 | -0,61% | 140,00 |
| 22.10.2026 | 54,10 | 55,05 | 51,48 | 52,28 | -3,40% | 600,00 |
| 21.10.2026 | 55,17 | 55,77 | 52,91 | 54,12 | -1,76% | 3.775,00 |
| 20.10.2026 | 53,62 | 55,55 | 52,81 | 55,09 | 2,99% | 52,00 |
| 19.10.2026 | 54,81 | 56,49 | 52,48 | 53,49 | -2,27% | 228,00 |
| 16.10.2026 | 54,89 | 55,86 | 53,61 | 54,73 | -0,44% | - |
| 15.10.2026 | 54,70 | 55,24 | 54,55 | 54,97 | -0,95% | 300,00 |
| 14.10.2026 | 56,35 | 57,43 | 55,09 | 55,50 | -1,47% | 607,00 |
| 13.10.2026 | 52,72 | 56,54 | 52,51 | 56,33 | 6,65% | 549,00 |
| 12.10.2026 | 51,71 | 53,28 | 51,40 | 52,82 | 1,91% | 1.177,00 |
| 09.10.2026 | 52,94 | 54,56 | 51,58 | 51,83 | -2,39% | 565,00 |
| 08.10.2026 | 51,24 | 53,22 | 51,03 | 53,10 | 3,61% | 330,00 |
| 07.10.2026 | 50,89 | 52,65 | 50,65 | 51,25 | 0,43% | 1.550,00 |
| 06.10.2026 | 50,75 | 52,00 | 49,42 | 51,03 | 0,49% | 430,00 |
| 05.10.2026 | 48,75 | 50,99 | 48,35 | 50,78 | 4,30% | 16,00 |
| 02.10.2026 | 48,32 | 49,86 | 46,91 | 48,69 | 0,72% | 949,00 |
| 01.10.2026 | 44,92 | 48,39 | 44,73 | 48,34 | 7,33% | 368,00 |
| 30.09.2026 | 44,54 | 47,03 | 44,19 | 45,04 | 0,99% | 140,00 |
| 29.09.2026 | 44,66 | 45,38 | 43,93 | 44,60 | -0,16% | 225,00 |
| 28.09.2026 | 45,46 | 46,38 | 43,89 | 44,67 | -1,30% | 45,00 |
| 25.09.2026 | 44,73 | 45,85 | 43,72 | 45,26 | 0,38% | - |
| 24.09.2026 | 45,66 | 46,66 | 44,92 | 45,09 | -0,91% | 68,00 |
| 23.09.2026 | 45,96 | 46,80 | 44,14 | 45,50 | -0,23% | 3.300,00 |
| 22.09.2026 | 46,39 | 47,31 | 44,94 | 45,61 | -1,71% | 1.402,00 |
| 21.09.2026 | 46,39 | 47,92 | 45,77 | 46,40 | -0,75% | 320,00 |
| 18.09.2026 | 47,21 | 47,57 | 46,22 | 46,75 | -0,81% | 67,00 |
| 17.09.2026 | 46,27 | 47,39 | 45,12 | 47,13 | 1,84% | 4.102,00 |
| 16.09.2026 | 44,93 | 46,78 | 44,47 | 46,28 | 2,26% | 1.840,00 |
| 15.09.2026 | 42,41 | 45,51 | 42,12 | 45,26 | 7,65% | 581,00 |
| 14.09.2026 | 43,28 | 44,47 | 41,13 | 42,04 | -1,88% | 768,00 |
| 11.09.2026 | 42,11 | 45,08 | 41,35 | 42,85 | 2,33% | 1.260,00 |
| 10.09.2026 | 41,03 | 43,19 | 40,59 | 41,87 | 2,27% | 1.378,00 |
| 09.09.2026 | 39,93 | 41,12 | 38,54 | 40,94 | 2,98% | 144,00 |
| 08.09.2026 | 38,41 | 39,76 | 37,98 | 39,76 | 4,19% | 370,00 |
| 07.09.2026 | 38,24 | 38,25 | 38,14 | 38,16 | -0,42% | - |
| 04.09.2026 | 37,47 | 38,45 | 36,65 | 38,32 | 2,12% | 160,00 |
| 03.09.2026 | 37,17 | 37,54 | 36,36 | 37,52 | 1,25% | 514,00 |
| 02.09.2026 | 37,02 | 38,23 | 36,55 | 37,06 | -0,03% | - |
| 01.09.2026 | 36,07 | 37,26 | 35,47 | 37,07 | 2,84% | 751,00 |
| 31.08.2026 | 36,23 | 37,22 | 34,65 | 36,04 | 0,21% | 815,00 |
| 28.08.2026 | 34,14 | 36,39 | 33,62 | 35,97 | 5,33% | 260,00 |
| 27.08.2026 | 34,11 | 34,48 | 33,45 | 34,15 | -0,60% | - |
| 26.08.2026 | 32,48 | 34,88 | 31,84 | 34,35 | 5,90% | - |
| 25.08.2026 | 32,63 | 32,76 | 31,96 | 32,44 | -0,63% | - |
| 24.08.2026 | 33,65 | 34,02 | 32,35 | 32,64 | -3,42% | 139,00 |
| 21.08.2026 | 30,63 | 34,37 | 30,57 | 33,80 | 10,33% | 356,00 |
| 20.08.2026 | 31,40 | 32,11 | 30,63 | 30,63 | -2,47% | 80,00 |
| 19.08.2026 | 31,47 | 32,00 | 31,10 | 31,41 | 4,32% | 16,00 |
| 05.05.2026 | 29,29 | 30,18 | 28,69 | 30,11 | 2,89% | 48,00 |
| 04.05.2026 | 28,16 | 29,60 | 28,15 | 29,26 | 3,64% | 107,00 |
| 30.04.2026 | 28,24 | 29,25 | 27,47 | 28,23 | 1,78% | - |
| 29.04.2026 | 27,88 | 29,91 | 26,19 | 27,74 | -0,53% | 11.107,00 |
| 28.04.2026 | 27,76 | 28,20 | 27,20 | 27,89 | 0,89% | 600,00 |
| 27.04.2026 | 26,91 | 28,57 | 26,73 | 27,64 | 2,88% | 171,00 |
| 24.04.2026 | 26,71 | 27,18 | 26,39 | 26,87 | 0,53% | - |
| 23.04.2026 | 26,73 | 27,23 | 26,27 | 26,72 | -0,10% | 210,00 |
| 22.04.2026 | 26,57 | 27,16 | 26,32 | 26,75 | 0,58% | - |
| 21.04.2026 | 25,63 | 26,85 | 25,46 | 26,60 | 3,86% | - |
| 20.04.2026 | 25,01 | 25,81 | 24,63 | 25,61 | 3,20% | 5.600,00 |
| 17.04.2026 | 27,93 | 28,09 | 24,38 | 24,81 | -10,98% | - |
| 16.04.2026 | 26,81 | 28,20 | 26,75 | 27,87 | 3,87% | - |
| 15.04.2026 | 25,55 | 27,20 | 25,48 | 26,84 | 5,01% | - |
| 14.04.2026 | 26,61 | 26,68 | 25,50 | 25,56 | -4,08% | 252,00 |
| 13.04.2026 | 26,26 | 27,47 | 26,15 | 26,64 | 1,42% | 160,00 |
| 10.04.2026 | 26,31 | 26,60 | 25,50 | 26,27 | 0,77% | - |
| 09.04.2026 | 27,98 | 28,48 | 25,77 | 26,07 | -6,98% | 1.460,00 |
| 08.04.2026 | 26,44 | 28,13 | 25,91 | 28,03 | -1,61% | - |
| 07.04.2026 | 28,22 | 28,99 | 27,93 | 28,49 | 3,87% | - |
| 02.04.2026 | 28,30 | 28,82 | 27,23 | 27,42 | 0,51% | 1.668,00 |
| 01.04.2026 | 29,14 | 29,22 | 26,41 | 27,29 | -6,35% | 844,00 |
| 31.03.2026 | 30,86 | 30,96 | 28,56 | 29,14 | -4,53% | 392,00 |
| 30.03.2026 | 30,61 | 30,99 | 30,01 | 30,52 | 0,84% | 1.244,00 |
| 27.03.2026 | 29,91 | 30,56 | 29,32 | 30,26 | 1,64% | - |
| 26.03.2026 | 28,13 | 30,28 | 28,12 | 29,78 | 5,28% | 4.250,00 |
| 25.03.2026 | 28,38 | 29,21 | 27,92 | 28,28 | -0,48% | 1.350,00 |
| 24.03.2026 | 27,95 | 30,36 | 27,90 | 28,42 | 1,77% | 640,00 |
| 23.03.2026 | 29,59 | 29,93 | 27,28 | 27,93 | -4,50% | 1.254,00 |
| 20.03.2026 | 27,82 | 29,48 | 27,71 | 29,24 | 5,45% | 650,00 |
| 19.03.2026 | 28,81 | 30,02 | 27,37 | 27,73 | -3,38% | 13.937,00 |
| 18.03.2026 | 25,91 | 28,74 | 25,75 | 28,70 | 9,73% | 2.576,00 |
| 17.03.2026 | 24,74 | 26,75 | 24,52 | 26,16 | 6,41% | 771,00 |
| 16.03.2026 | 24,92 | 25,17 | 24,25 | 24,58 | -1,77% | 1.236,00 |
| 13.03.2026 | 25,28 | 25,32 | 24,35 | 25,02 | 0,13% | - |
| 12.03.2026 | 24,77 | 26,02 | 24,37 | 24,99 | 1,90% | 3.150,00 |
| 11.03.2026 | 21,97 | 24,54 | 21,93 | 24,53 | 10,76% | 355,00 |
| 10.03.2026 | 21,61 | 22,67 | 21,43 | 22,14 | 2,33% | 270,00 |