2,790$
-0,36%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 2,76 | 2,81 | 2,72 | 2,79 | -0,36% | 332.185,00 |
| 13.10.2026 | 2,89 | 2,91 | 2,77 | 2,80 | -3,45% | 281.942,00 |
| 12.10.2026 | 2,79 | 2,93 | 2,78 | 2,90 | 1,05% | 209.445,00 |
| 09.10.2026 | 2,88 | 2,92 | 2,83 | 2,87 | -0,35% | 158.095,00 |
| 08.10.2026 | 2,84 | 2,88 | 2,78 | 2,88 | 0,17% | 358.058,00 |
| 07.10.2026 | 2,93 | 2,94 | 2,80 | 2,88 | -2,38% | 338.162,00 |
| 06.10.2026 | 3,01 | 3,10 | 2,94 | 2,95 | -2,16% | 217.813,00 |
| 05.10.2026 | 2,93 | 3,04 | 2,92 | 3,01 | 1,69% | 213.574,00 |
| 02.10.2026 | 3,02 | 3,04 | 2,93 | 2,96 | -0,50% | 136.086,00 |
| 01.10.2026 | 2,93 | 3,02 | 2,92 | 2,98 | 1,19% | 241.548,00 |
| 30.09.2026 | 2,96 | 2,99 | 2,86 | 2,94 | -0,71% | 251.159,00 |
| 29.09.2026 | 2,97 | 3,02 | 2,95 | 2,96 | 0,03% | 135.982,00 |
| 28.09.2026 | 2,94 | 3,04 | 2,94 | 2,96 | -1,00% | 287.410,00 |
| 25.09.2026 | 3,03 | 3,04 | 2,95 | 2,99 | -0,66% | 181.283,00 |
| 24.09.2026 | 3,03 | 3,04 | 2,95 | 3,01 | -0,66% | 199.528,00 |
| 23.09.2026 | 3,03 | 3,10 | 2,95 | 3,03 | 0,00% | 244.112,00 |
| 22.09.2026 | 3,00 | 3,06 | 2,96 | 3,03 | 1,00% | 345.480,00 |
| 21.09.2026 | 2,97 | 3,04 | 2,92 | 3,00 | 2,39% | 256.570,00 |
| 18.09.2026 | 2,96 | 2,98 | 2,91 | 2,93 | -1,35% | 462.995,00 |
| 17.09.2026 | 3,10 | 3,15 | 2,97 | 2,97 | -2,94% | 294.024,00 |
| 16.09.2026 | 2,98 | 3,11 | 2,98 | 3,06 | 3,03% | 332.173,00 |
| 15.09.2026 | 3,13 | 3,13 | 2,95 | 2,97 | -5,41% | 219.135,00 |
| 14.09.2026 | 3,13 | 3,19 | 3,10 | 3,14 | -1,26% | 187.533,00 |
| 11.09.2026 | 3,13 | 3,20 | 3,13 | 3,18 | 2,91% | 259.918,00 |
| 10.09.2026 | 3,01 | 3,10 | 3,00 | 3,09 | 1,31% | 186.493,00 |
| 09.09.2026 | 3,18 | 3,21 | 3,00 | 3,05 | -3,94% | 216.853,00 |
| 08.09.2026 | 3,25 | 3,31 | 3,17 | 3,18 | -2,01% | 275.715,00 |
| 04.09.2026 | 3,10 | 3,27 | 3,08 | 3,24 | 4,52% | 189.240,00 |
| 03.09.2026 | 3,15 | 3,18 | 3,07 | 3,10 | -0,80% | 251.968,00 |
| 02.09.2026 | 3,12 | 3,20 | 3,10 | 3,13 | 1,13% | 180.658,00 |
| 01.09.2026 | 3,07 | 3,16 | 3,05 | 3,09 | -0,16% | 231.780,00 |
| 31.08.2026 | 3,11 | 3,16 | 3,04 | 3,10 | -0,96% | 298.388,00 |
| 28.08.2026 | 3,16 | 3,20 | 3,10 | 3,13 | -1,73% | 153.006,00 |
| 27.08.2026 | 3,07 | 3,18 | 3,00 | 3,18 | 3,92% | 181.643,00 |
| 26.08.2026 | 3,09 | 3,11 | 3,02 | 3,06 | -1,13% | 245.485,00 |
| 25.08.2026 | 3,09 | 3,12 | 3,02 | 3,10 | 1,14% | 203.743,00 |
| 24.08.2026 | 3,20 | 3,20 | 3,06 | 3,06 | -4,52% | 432.682,00 |
| 21.08.2026 | 3,15 | 3,23 | 3,06 | 3,21 | 2,89% | 187.426,00 |
| 20.08.2026 | 3,09 | 3,14 | 3,07 | 3,12 | -0,16% | 286.407,00 |
| 19.08.2026 | 3,30 | 3,32 | 3,10 | 3,12 | -5,31% | 401.205,00 |
| 18.08.2026 | 3,36 | 3,36 | 3,20 | 3,30 | -2,80% | 234.219,00 |
| 17.08.2026 | 3,26 | 3,44 | 3,21 | 3,39 | 3,99% | 321.037,00 |
| 14.08.2026 | 3,20 | 3,30 | 3,14 | 3,26 | 1,87% | 522.677,00 |
| 13.08.2026 | 3,20 | 3,25 | 3,13 | 3,20 | 1,59% | 301.752,00 |
| 12.08.2026 | 3,30 | 3,32 | 3,13 | 3,15 | -5,12% | 587.264,00 |
| 11.08.2026 | 3,35 | 3,39 | 3,07 | 3,32 | 0,00% | 909.170,00 |
| 10.08.2026 | 3,75 | 3,75 | 3,30 | 3,32 | -8,54% | 1.069.357,00 |
| 07.08.2026 | 3,70 | 3,74 | 3,61 | 3,63 | -0,14% | 427.300,00 |
| 06.08.2026 | 3,76 | 3,87 | 3,62 | 3,64 | -4,34% | 861.172,00 |
| 05.08.2026 | 3,92 | 3,99 | 3,67 | 3,80 | -2,19% | 921.200,00 |
| 04.08.2026 | 4,80 | 4,88 | 3,83 | 3,89 | -15,54% | 1.140.369,00 |
| 03.08.2026 | 4,56 | 4,67 | 4,42 | 4,60 | 1,55% | 624.771,00 |
| 31.07.2026 | 4,38 | 4,63 | 4,28 | 4,53 | 4,38% | 533.632,00 |
| 30.07.2026 | 4,43 | 4,49 | 4,30 | 4,34 | 0,00% | 370.247,00 |
| 29.07.2026 | 4,48 | 4,52 | 4,28 | 4,34 | -3,13% | 339.752,00 |
| 28.07.2026 | 4,47 | 4,58 | 4,31 | 4,48 | -1,10% | 341.750,00 |
| 27.07.2026 | 4,76 | 4,81 | 4,42 | 4,53 | -1,95% | 218.095,00 |
| 24.07.2026 | 4,66 | 4,75 | 4,55 | 4,62 | -0,54% | 291.078,00 |
| 23.07.2026 | 4,73 | 4,77 | 4,47 | 4,65 | -2,62% | 324.445,00 |
| 22.07.2026 | 4,82 | 4,93 | 4,67 | 4,77 | -2,25% | 230.777,00 |
| 21.07.2026 | 4,47 | 4,90 | 4,46 | 4,88 | 9,29% | 529.143,00 |
| 20.07.2026 | 4,59 | 4,69 | 4,44 | 4,47 | -1,54% | 303.583,00 |
| 17.07.2026 | 4,59 | 4,71 | 4,42 | 4,54 | -3,30% | 302.754,00 |
| 16.07.2026 | 4,74 | 4,74 | 4,57 | 4,69 | -2,09% | 184.423,00 |
| 15.07.2026 | 4,93 | 4,93 | 4,72 | 4,79 | -0,42% | 248.232,00 |
| 14.07.2026 | 4,99 | 5,13 | 4,75 | 4,81 | -2,24% | 275.992,00 |
| 13.07.2026 | 4,83 | 5,04 | 4,75 | 4,92 | 1,23% | 362.891,00 |
| 10.07.2026 | 5,08 | 5,14 | 4,85 | 4,86 | -3,95% | 234.894,00 |
| 09.07.2026 | 4,92 | 5,18 | 4,87 | 5,06 | 4,33% | 319.539,00 |
| 08.07.2026 | 4,81 | 4,94 | 4,71 | 4,85 | -0,61% | 415.747,00 |
| 07.07.2026 | 4,69 | 4,89 | 4,60 | 4,88 | 6,20% | 431.895,00 |
| 06.07.2026 | 4,60 | 4,74 | 4,26 | 4,60 | 4,43% | 374.367,00 |
| 02.07.2026 | 4,86 | 5,23 | 4,39 | 4,40 | -9,28% | 529.603,00 |
| 01.07.2026 | 4,63 | 4,91 | 4,48 | 4,85 | 4,98% | 429.823,00 |
| 30.06.2026 | 4,66 | 4,75 | 4,54 | 4,62 | 0,00% | 560.181,00 |
| 29.06.2026 | 4,51 | 4,76 | 4,29 | 4,62 | 1,54% | 812.117,00 |
| 26.06.2026 | 4,71 | 4,94 | 4,50 | 4,55 | -4,01% | 5.300.721,00 |
| 25.06.2026 | 4,63 | 4,84 | 4,63 | 4,74 | 2,93% | 440.834,00 |
| 24.06.2026 | 4,72 | 4,74 | 4,37 | 4,61 | -2,85% | 432.720,00 |
| 23.06.2026 | 4,62 | 4,82 | 4,55 | 4,74 | 0,11% | 398.078,00 |
| 22.06.2026 | 4,80 | 4,91 | 4,65 | 4,74 | -2,17% | 398.793,00 |
| 18.06.2026 | 5,25 | 5,28 | 4,72 | 4,84 | -8,51% | 673.429,00 |
| 17.06.2026 | 5,17 | 5,48 | 5,13 | 5,29 | 2,12% | 413.626,00 |
| 16.06.2026 | 5,17 | 5,36 | 5,14 | 5,18 | 0,39% | 258.077,00 |
| 15.06.2026 | 5,43 | 5,60 | 5,07 | 5,16 | -4,44% | 312.494,00 |
| 12.06.2026 | 5,22 | 5,49 | 5,12 | 5,40 | 6,09% | 354.638,00 |
| 11.06.2026 | 5,04 | 5,13 | 4,85 | 5,09 | 3,04% | 512.175,00 |
| 10.06.2026 | 5,03 | 5,08 | 4,87 | 4,94 | -4,08% | 263.773,00 |
| 09.06.2026 | 5,07 | 5,38 | 4,85 | 5,15 | 1,58% | 434.420,00 |
| 08.06.2026 | 4,88 | 5,11 | 4,83 | 5,07 | 6,51% | 335.744,00 |
| 05.06.2026 | 5,41 | 5,42 | 4,69 | 4,76 | -13,77% | 496.245,00 |
| 04.06.2026 | 5,75 | 5,83 | 5,51 | 5,52 | -4,42% | 320.950,00 |
| 03.06.2026 | 5,50 | 5,88 | 5,40 | 5,78 | 4,52% | 633.827,00 |
| 02.06.2026 | 5,14 | 5,60 | 5,12 | 5,53 | 7,91% | 677.254,00 |
| 01.06.2026 | 5,09 | 5,18 | 5,03 | 5,12 | -0,58% | 326.550,00 |
| 29.05.2026 | 5,24 | 5,28 | 5,05 | 5,15 | -1,90% | 260.737,00 |
| 28.05.2026 | 5,28 | 5,37 | 5,19 | 5,25 | -0,76% | 259.492,00 |
| 27.05.2026 | 5,19 | 5,46 | 5,18 | 5,29 | 1,93% | 491.641,00 |
| 26.05.2026 | 5,06 | 5,32 | 5,05 | 5,19 | 4,43% | 649.542,00 |
| 22.05.2026 | 4,83 | 5,05 | 4,74 | 4,97 | 3,54% | 218.820,00 |