57,830$
-0,12%
Echtzeit-Aktienkurs CAVA Group
Bid:
Ask:
Aktienkurse zur CAVA Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 58,00 | 58,30 | 56,94 | 57,84 | -0,10% | 111.545,00 |
| 19.10.2026 | 56,80 | 58,25 | 55,83 | 57,90 | 1,14% | 2.310.380,00 |
| 16.10.2026 | 55,60 | 58,54 | 55,60 | 57,25 | 3,34% | 4.245.530,00 |
| 15.10.2026 | 52,39 | 55,53 | 52,05 | 55,40 | 7,39% | 3.997.577,00 |
| 14.10.2026 | 52,38 | 52,90 | 51,01 | 51,59 | -2,62% | 2.373.037,00 |
| 13.10.2026 | 52,54 | 53,24 | 51,89 | 52,98 | 0,80% | 2.134.722,00 |
| 12.10.2026 | 52,70 | 53,00 | 50,67 | 52,56 | -2,01% | 2.868.346,00 |
| 09.10.2026 | 53,90 | 54,17 | 53,26 | 53,64 | -1,23% | 1.664.508,00 |
| 08.10.2026 | 53,33 | 54,74 | 52,15 | 54,31 | 4,30% | 4.319.678,00 |
| 07.10.2026 | 51,80 | 52,55 | 51,50 | 52,07 | -1,08% | 1.862.818,00 |
| 06.10.2026 | 54,25 | 54,68 | 52,13 | 52,64 | -2,70% | 4.103.322,00 |
| 05.10.2026 | 54,45 | 54,86 | 52,10 | 54,10 | -0,57% | 3.416.220,00 |
| 02.10.2026 | 55,06 | 55,46 | 53,74 | 54,41 | 0,02% | 2.826.466,00 |
| 01.10.2026 | 54,32 | 55,20 | 53,65 | 54,40 | 0,55% | 3.847.167,00 |
| 30.09.2026 | 53,67 | 54,99 | 52,92 | 54,10 | 1,81% | 3.719.074,00 |
| 29.09.2026 | 52,26 | 53,29 | 51,65 | 53,14 | 3,02% | 3.759.317,00 |
| 28.09.2026 | 51,01 | 52,81 | 51,01 | 51,58 | 0,00% | 2.906.378,00 |
| 25.09.2026 | 53,98 | 54,65 | 51,46 | 51,58 | -3,61% | 3.502.997,00 |
| 24.09.2026 | 52,70 | 53,60 | 52,49 | 53,51 | 0,77% | 1.967.747,00 |
| 23.09.2026 | 52,04 | 53,52 | 51,76 | 53,10 | 0,84% | 3.228.295,00 |
| 22.09.2026 | 52,95 | 55,41 | 52,66 | 52,66 | 1,27% | 4.891.277,00 |
| 21.09.2026 | 51,88 | 52,39 | 50,80 | 52,00 | 0,70% | 3.948.142,00 |
| 18.09.2026 | 52,06 | 52,71 | 50,92 | 51,64 | 0,84% | 6.009.983,00 |
| 17.09.2026 | 51,31 | 51,87 | 50,15 | 51,21 | 2,91% | 3.602.306,00 |
| 16.09.2026 | 50,89 | 51,65 | 49,68 | 49,76 | -0,46% | 6.046.308,00 |
| 15.09.2026 | 54,20 | 54,34 | 49,72 | 49,99 | -8,93% | 7.399.486,00 |
| 14.09.2026 | 55,25 | 56,25 | 54,29 | 54,89 | -1,77% | 4.067.040,00 |
| 11.09.2026 | 54,81 | 56,14 | 54,70 | 55,88 | 3,48% | 2.863.131,00 |
| 10.09.2026 | 55,99 | 55,99 | 53,91 | 54,00 | -4,44% | 4.253.299,00 |
| 09.09.2026 | 59,65 | 59,85 | 56,43 | 56,51 | -6,04% | 4.157.153,00 |
| 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 |