57,070$
-5,10%
Echtzeit-Aktienkurs CAVA Group
Bid:
Ask:
Aktienkurse zur CAVA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 60,27 | 60,27 | 56,86 | 56,95 | -5,30% | 79.438,00 |
| 08.09.2026 | 61,19 | 61,22 | 59,34 | 60,14 | -1,02% | 2.886.657,00 |
| 04.09.2026 | 61,24 | 61,57 | 60,40 | 60,76 | -1,48% | 1.970.092,00 |
| 03.09.2026 | 62,97 | 63,19 | 60,82 | 61,67 | -0,19% | 1.804.274,00 |
| 02.09.2026 | 61,00 | 62,45 | 60,75 | 61,79 | 1,16% | 2.206.786,00 |
| 01.09.2026 | 65,00 | 65,25 | 61,00 | 61,08 | -7,10% | 3.310.659,00 |
| 31.08.2026 | 66,60 | 68,29 | 65,43 | 65,75 | -1,78% | 1.735.534,00 |
| 28.08.2026 | 67,00 | 68,50 | 66,30 | 66,94 | -0,01% | 1.496.842,00 |
| 27.08.2026 | 67,50 | 67,75 | 66,16 | 66,95 | -1,21% | 1.756.918,00 |
| 26.08.2026 | 69,00 | 69,60 | 67,21 | 67,77 | -2,19% | 1.798.745,00 |
| 25.08.2026 | 71,96 | 72,22 | 69,14 | 69,29 | -3,67% | 1.780.259,00 |
| 24.08.2026 | 74,00 | 74,47 | 71,74 | 71,93 | -2,31% | 3.367.411,00 |
| 21.08.2026 | 72,33 | 74,14 | 71,85 | 73,63 | 2,22% | 2.047.785,00 |
| 20.08.2026 | 71,07 | 72,95 | 70,52 | 72,03 | 0,64% | 2.060.415,00 |
| 19.08.2026 | 69,60 | 73,58 | 69,59 | 71,57 | 4,88% | 2.368.141,00 |
| 18.08.2026 | 70,45 | 70,69 | 68,01 | 68,24 | -3,91% | 1.946.788,00 |
| 17.08.2026 | 73,30 | 73,36 | 69,71 | 71,02 | -4,57% | 2.822.968,00 |
| 14.08.2026 | 73,25 | 75,65 | 72,87 | 74,42 | 3,10% | 3.593.908,00 |
| 13.08.2026 | 70,69 | 73,38 | 70,08 | 72,18 | 3,90% | 4.757.808,00 |
| 12.08.2026 | 69,46 | 71,70 | 67,03 | 69,47 | 14,24% | 11.646.799,00 |
| 11.08.2026 | 61,48 | 62,62 | 60,15 | 60,81 | -1,25% | 6.764.945,00 |
| 10.08.2026 | 62,00 | 62,70 | 60,21 | 61,58 | -1,35% | 4.063.162,00 |
| 07.08.2026 | 62,00 | 64,37 | 61,50 | 62,42 | 0,31% | 2.499.085,00 |
| 06.08.2026 | 64,99 | 64,99 | 62,18 | 62,23 | -5,95% | 3.762.494,00 |
| 05.08.2026 | 63,91 | 67,27 | 63,35 | 66,17 | 4,30% | 2.700.733,00 |
| 04.08.2026 | 64,15 | 66,06 | 63,13 | 63,44 | -1,60% | 3.415.360,00 |
| 03.08.2026 | 65,68 | 67,32 | 64,14 | 64,47 | -1,17% | 3.387.562,00 |
| 31.07.2026 | 65,62 | 66,62 | 65,11 | 65,23 | -1,82% | 2.155.463,00 |
| 30.07.2026 | 67,96 | 68,88 | 65,20 | 66,44 | 1,65% | 3.088.743,00 |
| 29.07.2026 | 65,08 | 67,23 | 64,50 | 65,36 | 0,55% | 3.038.416,00 |
| 28.07.2026 | 63,57 | 65,50 | 62,50 | 65,00 | 0,71% | 3.898.777,00 |
| 27.07.2026 | 63,22 | 64,94 | 61,74 | 64,54 | 4,08% | 4.462.329,00 |
| 24.07.2026 | 63,04 | 64,91 | 61,30 | 62,01 | -1,90% | 2.569.525,00 |
| 23.07.2026 | 61,00 | 63,28 | 60,89 | 63,21 | 1,38% | 3.937.892,00 |
| 22.07.2026 | 63,43 | 65,10 | 61,46 | 62,35 | -2,10% | 5.450.270,00 |
| 21.07.2026 | 62,30 | 64,73 | 61,86 | 63,69 | 0,28% | 3.952.361,00 |
| 20.07.2026 | 68,29 | 68,81 | 63,30 | 63,51 | -7,76% | 4.404.511,00 |
| 17.07.2026 | 68,65 | 71,35 | 68,19 | 68,85 | 1,10% | 2.431.938,00 |
| 16.07.2026 | 68,51 | 69,87 | 65,96 | 68,10 | -2,23% | 3.300.258,00 |
| 15.07.2026 | 71,60 | 74,41 | 69,55 | 69,65 | -0,46% | 3.417.210,00 |
| 14.07.2026 | 72,78 | 73,25 | 69,63 | 69,97 | -3,54% | 3.120.982,00 |
| 13.07.2026 | 72,55 | 73,20 | 70,97 | 72,54 | 0,50% | 3.419.770,00 |
| 10.07.2026 | 68,20 | 72,36 | 68,06 | 72,18 | 5,84% | 2.699.576,00 |
| 09.07.2026 | 67,48 | 69,41 | 66,61 | 68,20 | 0,90% | 2.353.074,00 |
| 08.07.2026 | 69,05 | 69,25 | 66,22 | 67,59 | -3,08% | 4.080.915,00 |
| 07.07.2026 | 71,48 | 72,55 | 68,77 | 69,74 | -3,02% | 2.884.527,00 |
| 06.07.2026 | 75,73 | 76,65 | 71,61 | 71,91 | -6,46% | 3.661.395,00 |
| 02.07.2026 | 79,66 | 79,76 | 75,74 | 76,88 | -3,63% | 2.310.981,00 |
| 01.07.2026 | 78,54 | 79,93 | 76,33 | 79,78 | 1,66% | 2.523.811,00 |
| 30.06.2026 | 82,50 | 82,86 | 78,17 | 78,48 | -4,14% | 2.090.987,00 |
| 29.06.2026 | 84,50 | 84,74 | 80,80 | 81,87 | -1,83% | 3.600.351,00 |
| 26.06.2026 | 81,21 | 85,73 | 80,80 | 83,40 | 0,12% | 2.164.165,00 |
| 25.06.2026 | 83,02 | 85,01 | 82,90 | 83,30 | 1,29% | 3.054.834,00 |
| 24.06.2026 | 77,74 | 82,30 | 76,78 | 82,24 | 6,02% | 2.449.618,00 |
| 23.06.2026 | 80,58 | 81,30 | 77,50 | 77,57 | -4,09% | 4.384.731,00 |
| 22.06.2026 | 88,70 | 88,70 | 80,85 | 80,88 | -9,31% | 2.688.739,00 |
| 18.06.2026 | 89,37 | 90,62 | 88,00 | 89,18 | 1,28% | 3.160.655,00 |
| 17.06.2026 | 87,23 | 90,50 | 86,01 | 88,05 | 0,86% | 2.657.728,00 |
| 16.06.2026 | 88,25 | 89,89 | 86,99 | 87,30 | -2,48% | 2.918.643,00 |
| 15.06.2026 | 90,17 | 91,63 | 88,05 | 89,52 | -1,62% | 4.752.950,00 |
| 12.06.2026 | 89,00 | 92,32 | 88,96 | 90,99 | 3,10% | 3.206.538,00 |
| 11.06.2026 | 81,85 | 88,50 | 79,80 | 88,25 | 8,20% | 3.629.013,00 |
| 10.06.2026 | 77,97 | 82,57 | 77,15 | 81,56 | 6,92% | 3.886.572,00 |
| 09.06.2026 | 74,00 | 77,20 | 73,36 | 76,28 | 3,61% | 3.479.058,00 |
| 08.06.2026 | 73,00 | 75,32 | 72,33 | 73,62 | 1,40% | 2.007.911,00 |
| 05.06.2026 | 71,50 | 73,36 | 71,20 | 72,60 | 1,18% | 1.918.343,00 |
| 04.06.2026 | 71,33 | 74,24 | 70,88 | 71,75 | 0,59% | 3.103.693,00 |
| 03.06.2026 | 71,00 | 71,65 | 69,33 | 71,33 | -1,53% | 2.891.286,00 |
| 02.06.2026 | 73,79 | 73,93 | 71,86 | 72,44 | -2,99% | 2.102.295,00 |
| 01.06.2026 | 77,00 | 77,89 | 73,58 | 74,67 | -3,85% | 2.922.624,00 |
| 29.05.2026 | 79,95 | 80,48 | 77,18 | 77,66 | -0,69% | 2.935.251,00 |
| 28.05.2026 | 81,25 | 82,02 | 77,13 | 78,20 | -4,87% | 3.300.102,00 |
| 27.05.2026 | 81,79 | 85,56 | 81,27 | 82,20 | 2,34% | 2.802.196,00 |
| 26.05.2026 | 80,36 | 81,06 | 78,78 | 80,32 | -0,12% | 2.367.625,00 |
| 22.05.2026 | 82,50 | 84,25 | 80,16 | 80,42 | -1,05% | 2.147.077,00 |
| 21.05.2026 | 79,60 | 81,99 | 76,06 | 81,27 | 0,92% | 3.414.525,00 |
| 20.05.2026 | 86,88 | 88,88 | 79,50 | 80,53 | 3,08% | 11.328.485,00 |
| 19.05.2026 | 79,46 | 79,71 | 76,88 | 78,12 | -2,22% | 7.581.125,00 |
| 18.05.2026 | 77,22 | 80,97 | 76,88 | 79,89 | 3,93% | 4.119.669,00 |
| 15.05.2026 | 76,01 | 77,88 | 75,07 | 76,87 | 1,03% | 1.940.050,00 |
| 14.05.2026 | 72,51 | 77,26 | 72,50 | 76,09 | 5,24% | 2.355.757,00 |
| 13.05.2026 | 76,87 | 77,61 | 72,05 | 72,30 | -6,32% | 3.154.028,00 |
| 12.05.2026 | 79,45 | 79,64 | 76,51 | 77,18 | -3,51% | 3.558.030,00 |
| 11.05.2026 | 78,89 | 80,87 | 78,49 | 79,99 | 0,74% | 3.713.625,00 |
| 08.05.2026 | 85,31 | 85,31 | 79,06 | 79,40 | -6,00% | 4.021.971,00 |
| 07.05.2026 | 86,53 | 86,53 | 81,90 | 84,47 | -5,63% | 4.948.366,00 |
| 06.05.2026 | 92,05 | 92,53 | 88,00 | 89,51 | -0,92% | 2.085.511,00 |
| 05.05.2026 | 89,60 | 90,64 | 89,14 | 90,34 | 1,29% | 1.369.749,00 |
| 04.05.2026 | 91,60 | 93,02 | 89,08 | 89,19 | -1,97% | 1.846.678,00 |
| 01.05.2026 | 93,96 | 96,19 | 90,50 | 90,98 | -2,60% | 2.653.093,00 |
| 30.04.2026 | 92,52 | 94,50 | 91,22 | 93,41 | 2,52% | 2.425.105,00 |
| 29.04.2026 | 90,47 | 93,49 | 90,42 | 91,11 | 0,08% | 1.891.507,00 |
| 28.04.2026 | 92,50 | 94,34 | 89,59 | 91,04 | -3,39% | 3.064.228,00 |
| 27.04.2026 | 94,75 | 95,68 | 92,42 | 94,23 | -1,52% | 1.625.870,00 |
| 24.04.2026 | 94,41 | 96,80 | 93,59 | 95,68 | 2,76% | 2.453.336,00 |
| 23.04.2026 | 95,30 | 96,57 | 92,84 | 93,11 | -3,76% | 3.280.163,00 |
| 22.04.2026 | 97,14 | 98,55 | 95,09 | 96,75 | 0,50% | 2.966.847,00 |
| 21.04.2026 | 96,25 | 98,79 | 93,92 | 96,27 | -1,15% | 2.485.026,00 |
| 20.04.2026 | 95,89 | 97,85 | 94,51 | 97,39 | 2,75% | 3.090.214,00 |
| 17.04.2026 | 92,92 | 96,70 | 92,50 | 94,78 | 3,88% | 3.520.448,00 |