17,525€
-2,37%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 17,85 | 17,90 | 17,52 | 17,53 | -2,34% | 156,00 |
| 25.04.2025 | 18,09 | 18,27 | 17,81 | 17,95 | -0,66% | 273,00 |
| 24.04.2025 | 17,69 | 18,10 | 17,69 | 18,07 | 1,86% | 6.767,00 |
| 23.04.2025 | 18,26 | 18,35 | 17,07 | 17,74 | -2,53% | 5.194,00 |
| 22.04.2025 | 17,84 | 18,26 | 17,80 | 18,20 | 1,73% | 825,00 |
| 17.04.2025 | 17,67 | 18,04 | 17,66 | 17,89 | 2,29% | 813,00 |
| 16.04.2025 | 17,16 | 17,77 | 17,16 | 17,49 | 0,92% | - |
| 15.04.2025 | 17,01 | 17,40 | 16,98 | 17,33 | 1,73% | 1.706,00 |
| 14.04.2025 | 17,20 | 17,26 | 16,78 | 17,04 | -0,58% | 365,00 |
| 11.04.2025 | 17,03 | 17,16 | 16,39 | 17,14 | 1,30% | 2.550,00 |
| 10.04.2025 | 17,24 | 17,27 | 16,47 | 16,92 | -2,59% | 473,00 |
| 09.04.2025 | 16,23 | 17,75 | 15,96 | 17,37 | 6,21% | 2.529,00 |
| 08.04.2025 | 16,98 | 17,06 | 16,07 | 16,35 | -1,54% | 2.558,00 |
| 07.04.2025 | 16,15 | 16,86 | 16,02 | 16,61 | -0,03% | 4.099,00 |
| 04.04.2025 | 17,44 | 17,48 | 16,61 | 16,61 | -4,81% | 2.883,00 |
| 03.04.2025 | 17,08 | 17,87 | 17,08 | 17,45 | -0,40% | 2.808,00 |
| 02.04.2025 | 17,43 | 17,55 | 17,12 | 17,52 | 0,29% | 2.608,00 |
| 01.04.2025 | 16,94 | 17,60 | 16,68 | 17,47 | 3,07% | 4.908,00 |
| 31.03.2025 | 16,51 | 17,00 | 16,45 | 16,95 | 1,74% | 4.360,00 |
| 28.03.2025 | 16,62 | 16,90 | 16,32 | 16,66 | -0,48% | 5.321,00 |
| 27.03.2025 | 16,41 | 16,81 | 16,37 | 16,74 | 1,89% | 1.908,00 |
| 26.03.2025 | 16,49 | 16,75 | 16,37 | 16,43 | -0,36% | 2.230,00 |
| 25.03.2025 | 16,48 | 16,53 | 16,35 | 16,49 | 0,00% | 1.260,00 |
| 24.03.2025 | 16,38 | 16,49 | 16,28 | 16,49 | 1,17% | 532,00 |
| 21.03.2025 | 16,32 | 16,38 | 16,10 | 16,30 | 0,06% | 1.240,00 |
| 20.03.2025 | 16,42 | 16,44 | 16,10 | 16,29 | -0,97% | 503,00 |
| 19.03.2025 | 16,09 | 16,48 | 15,96 | 16,45 | 2,11% | - |
| 18.03.2025 | 16,36 | 16,47 | 16,05 | 16,11 | -1,53% | 1.211,00 |
| 17.03.2025 | 16,04 | 16,47 | 16,00 | 16,36 | 1,55% | 906,00 |
| 14.03.2025 | 16,04 | 16,26 | 15,97 | 16,11 | 0,88% | 483,00 |
| 13.03.2025 | 15,94 | 16,08 | 15,82 | 15,97 | 0,13% | 700,00 |
| 12.03.2025 | 15,81 | 16,07 | 15,62 | 15,95 | 1,14% | 3.316,00 |
| 11.03.2025 | 16,04 | 16,08 | 15,51 | 15,77 | -0,50% | 3.131,00 |
| 10.03.2025 | 16,28 | 16,30 | 15,69 | 15,85 | -3,18% | 8.556,00 |
| 07.03.2025 | 15,44 | 16,53 | 15,43 | 16,37 | 4,87% | 16.921,00 |
| 06.03.2025 | 16,30 | 16,32 | 15,57 | 15,61 | -3,82% | 9.394,00 |
| 05.03.2025 | 16,38 | 16,40 | 15,83 | 16,23 | -0,12% | 7.759,00 |
| 04.03.2025 | 16,21 | 16,41 | 15,85 | 16,25 | 0,18% | 6.578,00 |
| 03.03.2025 | 16,69 | 16,72 | 16,01 | 16,22 | -2,58% | 10.892,00 |
| 28.02.2025 | 16,54 | 16,73 | 16,30 | 16,65 | 0,00% | 13.734,00 |
| 27.02.2025 | 16,44 | 16,69 | 16,26 | 16,65 | 1,59% | 4.889,00 |
| 26.02.2025 | 16,58 | 16,68 | 16,33 | 16,39 | -0,73% | 4.364,00 |
| 25.02.2025 | 16,33 | 16,63 | 16,15 | 16,51 | 1,35% | 3.950,00 |
| 24.02.2025 | 16,30 | 16,47 | 16,02 | 16,29 | 1,12% | 8.030,00 |
| 21.02.2025 | 16,08 | 16,36 | 16,03 | 16,11 | 0,25% | 7.723,00 |
| 20.02.2025 | 16,26 | 16,45 | 16,01 | 16,07 | -1,77% | 7.664,00 |
| 19.02.2025 | 16,29 | 16,47 | 16,04 | 16,36 | 0,49% | 6.894,00 |
| 18.02.2025 | 16,30 | 16,56 | 16,03 | 16,28 | -1,51% | 5.837,00 |
| 17.02.2025 | 16,54 | 16,65 | 16,11 | 16,53 | 0,00% | 5.321,00 |
| 14.02.2025 | 16,08 | 16,63 | 16,07 | 16,53 | 2,93% | 1.527,00 |
| 13.02.2025 | 16,24 | 16,42 | 16,05 | 16,06 | -0,93% | 2.574,00 |
| 12.02.2025 | 16,37 | 16,40 | 16,07 | 16,21 | -0,98% | 1.200,00 |
| 11.02.2025 | 16,54 | 16,58 | 16,24 | 16,37 | -1,09% | 6.281,00 |
| 10.02.2025 | 16,55 | 16,71 | 16,42 | 16,55 | 0,36% | 1.255,00 |
| 07.02.2025 | 16,80 | 16,96 | 16,48 | 16,49 | -1,67% | 5.162,00 |
| 06.02.2025 | 16,38 | 16,81 | 16,35 | 16,77 | 2,44% | 1.918,00 |
| 05.02.2025 | 16,01 | 16,37 | 16,01 | 16,37 | 2,18% | 2.360,00 |
| 04.02.2025 | 16,66 | 16,77 | 15,98 | 16,02 | -3,55% | 11.206,00 |
| 03.02.2025 | 16,38 | 16,78 | 16,34 | 16,61 | -0,84% | 853,00 |
| 31.01.2025 | 16,80 | 16,89 | 16,50 | 16,75 | -0,24% | 1.410,00 |
| 30.01.2025 | 16,56 | 16,92 | 16,40 | 16,79 | 1,70% | 1.785,00 |
| 29.01.2025 | 16,91 | 16,98 | 16,41 | 16,51 | -2,54% | 1.911,00 |
| 28.01.2025 | 16,62 | 17,00 | 16,43 | 16,94 | 1,50% | 785,00 |
| 27.01.2025 | 16,35 | 16,72 | 16,29 | 16,69 | 1,09% | 1.195,00 |
| 24.01.2025 | 16,68 | 16,84 | 16,36 | 16,51 | -0,96% | 8.440,00 |
| 23.01.2025 | 16,72 | 16,93 | 16,40 | 16,67 | -0,12% | 289,00 |
| 22.01.2025 | 16,66 | 17,26 | 16,58 | 16,69 | 0,12% | 12.409,00 |
| 21.01.2025 | 16,51 | 16,84 | 16,41 | 16,67 | 0,60% | 686,00 |
| 20.01.2025 | 16,06 | 16,64 | 16,05 | 16,57 | 3,24% | 3.896,00 |
| 17.01.2025 | 15,92 | 16,15 | 15,79 | 16,05 | 1,01% | 1.670,00 |
| 16.01.2025 | 16,02 | 16,10 | 15,75 | 15,89 | -0,31% | 2.058,00 |
| 15.01.2025 | 15,84 | 16,06 | 15,64 | 15,94 | 0,69% | 2.299,00 |
| 14.01.2025 | 15,78 | 15,91 | 15,61 | 15,83 | 0,51% | 2.654,00 |
| 13.01.2025 | 15,76 | 15,99 | 15,56 | 15,75 | -0,63% | 3,00 |
| 10.01.2025 | 16,24 | 16,26 | 15,75 | 15,85 | -2,46% | 2.132,00 |
| 09.01.2025 | 14,96 | 16,36 | 14,96 | 16,25 | 8,41% | 5.157,00 |
| 08.01.2025 | 15,03 | 15,39 | 14,89 | 14,99 | -0,27% | 160,00 |
| 07.01.2025 | 14,92 | 15,13 | 14,92 | 15,03 | 0,67% | 5.208,00 |
| 06.01.2025 | 14,80 | 15,07 | 14,78 | 14,93 | 1,15% | 643,00 |
| 03.01.2025 | 14,95 | 14,99 | 14,74 | 14,76 | -1,07% | 917,00 |
| 02.01.2025 | 15,01 | 15,02 | 14,80 | 14,92 | 0,07% | 8.344,00 |
| 30.12.2024 | 14,90 | 15,15 | 14,86 | 14,91 | -0,13% | 10.787,00 |
| 27.12.2024 | 15,00 | 15,26 | 14,90 | 14,93 | -0,73% | 5.228,00 |
| 23.12.2024 | 15,12 | 15,24 | 14,97 | 15,04 | -0,33% | 10.874,00 |
| 20.12.2024 | 14,87 | 15,30 | 14,83 | 15,09 | 0,94% | 567,00 |
| 19.12.2024 | 14,90 | 15,19 | 14,90 | 14,95 | 0,20% | 3.797,00 |
| 18.12.2024 | 15,16 | 15,20 | 14,89 | 14,92 | -1,52% | 9.269,00 |
| 17.12.2024 | 15,32 | 15,42 | 15,09 | 15,15 | -1,43% | 4.030,00 |
| 16.12.2024 | 15,31 | 15,37 | 15,03 | 15,37 | 0,26% | 2.677,00 |
| 13.12.2024 | 15,11 | 15,34 | 15,11 | 15,33 | 1,39% | 5.237,00 |
| 12.12.2024 | 15,01 | 15,15 | 14,98 | 15,12 | 0,60% | 857,00 |
| 11.12.2024 | 14,96 | 15,14 | 14,93 | 15,03 | 0,54% | 1.093,00 |
| 10.12.2024 | 14,73 | 15,14 | 14,72 | 14,95 | 1,29% | 1.074,00 |
| 09.12.2024 | 14,98 | 15,10 | 14,75 | 14,76 | -1,60% | 832,00 |
| 06.12.2024 | 14,94 | 15,11 | 14,91 | 15,00 | 0,33% | 1.948,00 |
| 05.12.2024 | 15,26 | 15,34 | 14,87 | 14,95 | -1,19% | 3.467,00 |
| 04.12.2024 | 14,91 | 15,17 | 14,78 | 15,13 | 1,48% | 550,00 |
| 03.12.2024 | 15,00 | 15,06 | 14,77 | 14,91 | -0,20% | 2.605,00 |
| 02.12.2024 | 15,71 | 15,78 | 14,58 | 14,94 | -5,26% | 6.057,00 |
| 29.11.2024 | 15,94 | 16,68 | 15,75 | 15,77 | -1,38% | 4.312,00 |