18,355€
-1,13%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,61 | 18,64 | 18,60 | 18,64 | 0,40% | - |
| 01.10.2025 | 18,58 | 18,67 | 18,46 | 18,57 | -0,35% | 142,00 |
| 30.09.2025 | 18,73 | 18,76 | 18,42 | 18,63 | -0,67% | 2,00 |
| 29.09.2025 | 18,67 | 18,76 | 18,51 | 18,76 | 0,81% | 248,00 |
| 26.09.2025 | 18,65 | 18,70 | 18,35 | 18,61 | -0,21% | - |
| 25.09.2025 | 18,62 | 18,81 | 18,51 | 18,65 | 0,16% | - |
| 24.09.2025 | 18,25 | 18,95 | 18,24 | 18,62 | 2,17% | - |
| 23.09.2025 | 18,09 | 18,44 | 18,08 | 18,22 | 0,66% | 420,00 |
| 22.09.2025 | 18,24 | 18,24 | 18,01 | 18,10 | -0,93% | 97,00 |
| 19.09.2025 | 18,23 | 18,28 | 18,23 | 18,27 | 0,11% | - |
| 18.09.2025 | 18,28 | 18,46 | 18,21 | 18,25 | 0,00% | 500,00 |
| 17.09.2025 | 18,48 | 18,57 | 18,21 | 18,25 | -1,24% | - |
| 16.09.2025 | 18,82 | 18,91 | 18,42 | 18,48 | -1,70% | - |
| 15.09.2025 | 18,58 | 18,95 | 18,35 | 18,80 | 1,38% | 300,00 |
| 12.09.2025 | 18,50 | 18,77 | 18,32 | 18,55 | 1,15% | 930,00 |
| 11.09.2025 | 18,27 | 18,34 | 18,27 | 18,34 | 0,16% | - |
| 10.09.2025 | 18,55 | 18,59 | 18,26 | 18,31 | -1,24% | 1,00 |
| 09.09.2025 | 18,48 | 18,67 | 18,47 | 18,54 | 0,22% | 256,00 |
| 08.09.2025 | 18,50 | 18,70 | 18,49 | 18,50 | 0,03% | 660,00 |
| 05.09.2025 | 18,27 | 18,59 | 18,05 | 18,49 | 1,32% | 442,00 |
| 04.09.2025 | 18,43 | 18,46 | 18,15 | 18,25 | -1,03% | 470,00 |
| 03.09.2025 | 18,33 | 18,55 | 18,28 | 18,44 | 0,38% | - |
| 02.09.2025 | 18,47 | 18,60 | 18,24 | 18,37 | -0,92% | - |
| 01.09.2025 | 18,72 | 18,84 | 18,35 | 18,54 | -0,72% | 639,00 |
| 29.08.2025 | 18,94 | 19,52 | 18,65 | 18,68 | -1,45% | 225,00 |
| 28.08.2025 | 19,20 | 19,69 | 18,93 | 18,95 | -1,33% | 2.490,00 |
| 27.08.2025 | 19,14 | 19,27 | 19,00 | 19,21 | 0,37% | 615,00 |
| 26.08.2025 | 18,79 | 19,25 | 18,61 | 19,14 | 1,57% | 363,00 |
| 25.08.2025 | 19,05 | 19,09 | 18,84 | 18,84 | -1,05% | 1.121,00 |
| 22.08.2025 | 18,92 | 19,15 | 18,84 | 19,04 | 0,53% | 113,00 |
| 21.08.2025 | 18,82 | 18,98 | 18,68 | 18,94 | 0,56% | 12,00 |
| 20.08.2025 | 18,66 | 18,93 | 18,62 | 18,84 | 0,78% | 60,00 |
| 19.08.2025 | 18,94 | 19,35 | 18,66 | 18,69 | -1,37% | 1.410,00 |
| 18.08.2025 | 18,91 | 19,03 | 18,59 | 18,95 | 0,37% | 1.631,00 |
| 15.08.2025 | 18,77 | 18,90 | 18,56 | 18,88 | 0,69% | 55,00 |
| 14.08.2025 | 18,78 | 18,88 | 18,56 | 18,75 | -0,53% | 75,00 |
| 13.08.2025 | 18,57 | 18,86 | 18,40 | 18,85 | 1,51% | 340,00 |
| 12.08.2025 | 18,51 | 18,57 | 18,22 | 18,57 | 0,65% | 181,00 |
| 11.08.2025 | 18,55 | 18,75 | 18,32 | 18,45 | -0,94% | 282,00 |
| 08.08.2025 | 18,29 | 18,64 | 18,21 | 18,63 | 1,72% | 1,00 |
| 07.08.2025 | 17,89 | 18,54 | 17,71 | 18,31 | 2,35% | 1.892,00 |
| 06.08.2025 | 18,41 | 18,46 | 17,84 | 17,89 | -2,29% | - |
| 05.08.2025 | 18,49 | 18,53 | 18,26 | 18,31 | -0,65% | 61,00 |
| 04.08.2025 | 18,22 | 18,44 | 18,17 | 18,43 | 1,77% | 21,00 |
| 01.08.2025 | 18,13 | 18,19 | 17,85 | 18,11 | -0,52% | 1.779,00 |
| 31.07.2025 | 18,57 | 18,64 | 18,16 | 18,21 | -1,75% | 358,00 |
| 30.07.2025 | 18,47 | 18,75 | 18,42 | 18,53 | 0,43% | 1.661,00 |
| 29.07.2025 | 18,46 | 18,56 | 18,32 | 18,45 | 0,24% | 385,00 |
| 28.07.2025 | 18,40 | 18,56 | 18,13 | 18,41 | 0,96% | 485,00 |
| 25.07.2025 | 17,93 | 18,24 | 17,88 | 18,23 | 1,67% | 385,00 |
| 24.07.2025 | 18,34 | 18,35 | 17,92 | 17,93 | -2,29% | 13,00 |
| 23.07.2025 | 18,43 | 18,44 | 18,09 | 18,35 | 0,60% | - |
| 22.07.2025 | 18,28 | 18,45 | 18,18 | 18,24 | -0,36% | - |
| 21.07.2025 | 18,24 | 18,67 | 18,24 | 18,31 | 0,41% | 2.103,00 |
| 18.07.2025 | 18,11 | 18,39 | 17,99 | 18,23 | 0,97% | 168,00 |
| 17.07.2025 | 18,05 | 18,09 | 17,78 | 18,06 | 0,19% | - |
| 16.07.2025 | 17,96 | 18,13 | 17,82 | 18,02 | 0,00% | 9,00 |
| 15.07.2025 | 18,19 | 18,30 | 18,01 | 18,02 | -0,69% | 5,00 |
| 14.07.2025 | 17,79 | 18,24 | 17,75 | 18,15 | 1,09% | 367,00 |
| 11.07.2025 | 17,98 | 18,10 | 17,88 | 17,95 | -0,42% | 120,00 |
| 10.07.2025 | 17,99 | 18,11 | 17,89 | 18,03 | 0,03% | - |
| 09.07.2025 | 17,96 | 18,06 | 17,82 | 18,02 | 0,22% | 50,00 |
| 08.07.2025 | 18,15 | 18,29 | 17,94 | 17,98 | -0,55% | 2.380,00 |
| 07.07.2025 | 18,54 | 18,55 | 18,07 | 18,08 | -1,95% | 31,00 |
| 04.07.2025 | 18,50 | 18,66 | 18,38 | 18,44 | -0,70% | 575,00 |
| 03.07.2025 | 18,64 | 18,68 | 18,54 | 18,57 | -0,30% | 15,00 |
| 02.07.2025 | 18,95 | 18,98 | 18,50 | 18,63 | -1,35% | - |
| 01.07.2025 | 18,81 | 18,96 | 18,66 | 18,88 | 0,43% | 604,00 |
| 30.06.2025 | 18,88 | 19,24 | 18,70 | 18,80 | -0,42% | 1.800,00 |
| 27.06.2025 | 18,83 | 18,90 | 18,54 | 18,88 | 0,37% | - |
| 26.06.2025 | 18,44 | 18,83 | 18,35 | 18,81 | 2,20% | - |
| 25.06.2025 | 18,25 | 18,60 | 18,25 | 18,41 | 0,82% | 290,00 |
| 24.06.2025 | 18,44 | 18,45 | 18,06 | 18,26 | 0,05% | 582,00 |
| 23.06.2025 | 18,37 | 18,39 | 18,01 | 18,25 | -0,95% | 164,00 |
| 20.06.2025 | 18,57 | 18,66 | 18,40 | 18,42 | -0,03% | 10,00 |
| 19.06.2025 | 18,35 | 18,61 | 18,31 | 18,43 | -0,24% | 1,00 |
| 18.06.2025 | 18,22 | 18,52 | 18,17 | 18,47 | 1,60% | 851,00 |
| 17.06.2025 | 18,05 | 18,32 | 18,02 | 18,18 | 0,30% | - |
| 16.06.2025 | 17,85 | 18,27 | 17,85 | 18,13 | 1,77% | - |
| 13.06.2025 | 17,85 | 18,00 | 17,71 | 17,81 | -0,89% | 788,00 |
| 12.06.2025 | 18,01 | 18,10 | 17,75 | 17,97 | -0,33% | 1.021,00 |
| 11.06.2025 | 18,58 | 18,62 | 17,94 | 18,03 | -3,12% | 2.144,00 |
| 10.06.2025 | 18,14 | 18,63 | 18,03 | 18,61 | 2,82% | 94,00 |
| 09.06.2025 | 18,12 | 18,18 | 18,03 | 18,10 | -0,17% | 1.000,00 |
| 06.06.2025 | 18,13 | 18,19 | 17,98 | 18,13 | 0,28% | 62,00 |
| 05.06.2025 | 18,05 | 18,27 | 17,99 | 18,08 | 0,11% | 41,00 |
| 04.06.2025 | 18,00 | 18,23 | 17,88 | 18,06 | 0,50% | 45,00 |
| 03.06.2025 | 17,87 | 18,12 | 17,83 | 17,97 | 0,28% | 111,00 |
| 02.06.2025 | 17,79 | 18,16 | 17,51 | 17,92 | 0,17% | 137,00 |
| 30.05.2025 | 18,15 | 18,33 | 17,75 | 17,89 | -1,16% | 1.092,00 |
| 29.05.2025 | 18,76 | 18,76 | 18,01 | 18,10 | -2,53% | 157,00 |
| 28.05.2025 | 18,27 | 18,76 | 18,26 | 18,57 | 1,31% | 4.851,00 |
| 27.05.2025 | 18,24 | 18,49 | 18,21 | 18,33 | 0,33% | 105,00 |
| 26.05.2025 | 18,24 | 18,34 | 17,99 | 18,27 | 1,50% | 724,00 |
| 23.05.2025 | 18,10 | 18,11 | 17,67 | 18,00 | -0,61% | 150,00 |
| 22.05.2025 | 17,87 | 18,48 | 17,84 | 18,11 | 1,57% | - |
| 21.05.2025 | 18,17 | 18,23 | 17,79 | 17,83 | -2,09% | 716,00 |
| 20.05.2025 | 18,32 | 18,49 | 18,14 | 18,21 | -0,87% | 440,00 |
| 19.05.2025 | 18,30 | 18,44 | 17,99 | 18,37 | -0,08% | 1.002,00 |
| 16.05.2025 | 17,97 | 18,39 | 17,95 | 18,39 | 2,31% | 173,00 |