51,800€
-2,45%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 23,45 | 23,64 | 21,61 | 21,64 | -6,32% | 1.185,00 |
| 06.03.2026 | 23,32 | 23,95 | 22,75 | 23,10 | -1,07% | 150,00 |
| 05.03.2026 | 22,81 | 23,97 | 22,62 | 23,35 | 2,74% | - |
| 04.03.2026 | 21,54 | 22,73 | 21,20 | 22,73 | 5,46% | - |
| 03.03.2026 | 21,29 | 21,83 | 21,03 | 21,55 | 1,10% | - |
| 02.03.2026 | 20,27 | 21,63 | 20,27 | 21,31 | 4,26% | 2.940,00 |
| 27.02.2026 | 20,02 | 20,48 | 19,41 | 20,44 | 2,10% | - |
| 26.02.2026 | 19,55 | 20,32 | 19,32 | 20,02 | 2,39% | - |
| 25.02.2026 | 18,93 | 19,72 | 18,87 | 19,56 | 6,06% | - |
| 24.02.2026 | 17,90 | 18,44 | 17,80 | 18,44 | 3,09% | 73,00 |
| 23.02.2026 | 17,52 | 17,98 | 17,36 | 17,89 | 1,71% | 17,00 |
| 20.02.2026 | 18,36 | 18,38 | 17,25 | 17,59 | -3,93% | - |
| 19.02.2026 | 18,71 | 18,98 | 16,82 | 18,31 | 0,94% | 3.530,00 |
| 18.02.2026 | 19,01 | 19,32 | 17,82 | 18,14 | -4,43% | 440,00 |
| 17.02.2026 | 19,56 | 19,96 | 18,87 | 18,98 | -2,90% | - |
| 16.02.2026 | 19,52 | 19,55 | 19,52 | 19,55 | 0,15% | - |
| 13.02.2026 | 19,25 | 19,63 | 19,09 | 19,52 | 1,61% | - |
| 12.02.2026 | 20,59 | 20,62 | 19,05 | 19,21 | -6,61% | - |
| 11.02.2026 | 20,32 | 21,00 | 20,29 | 20,57 | 1,11% | - |
| 10.02.2026 | 20,78 | 20,85 | 20,25 | 20,34 | -2,07% | 105,00 |
| 09.02.2026 | 20,70 | 20,83 | 20,36 | 20,77 | -0,05% | 44,00 |
| 06.02.2026 | 19,99 | 21,08 | 19,91 | 20,78 | 3,81% | 326,00 |
| 05.02.2026 | 20,27 | 20,35 | 19,73 | 20,02 | -1,07% | - |
| 04.02.2026 | 19,74 | 20,44 | 19,72 | 20,24 | 2,48% | - |