18,390€
0,74%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 18,25 | 18,60 | 18,25 | 18,40 | 0,79% | 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 |
| 15.05.2025 | 17,92 | 18,04 | 17,88 | 17,97 | -0,06% | 58,00 |
| 14.05.2025 | 18,07 | 18,14 | 17,90 | 17,98 | -0,44% | 171,00 |
| 13.05.2025 | 18,10 | 18,15 | 17,90 | 18,06 | -0,66% | 171,00 |
| 12.05.2025 | 18,06 | 18,21 | 17,50 | 18,18 | 1,56% | 1.602,00 |
| 09.05.2025 | 17,64 | 17,91 | 17,63 | 17,90 | 1,82% | 600,00 |
| 08.05.2025 | 17,22 | 17,98 | 17,20 | 17,58 | 2,39% | 4.056,00 |
| 07.05.2025 | 17,27 | 17,39 | 16,90 | 17,17 | -0,12% | 2.000,00 |
| 06.05.2025 | 17,48 | 17,58 | 17,03 | 17,19 | -1,83% | 5.222,00 |
| 05.05.2025 | 17,51 | 17,59 | 17,19 | 17,51 | -0,34% | 1.012,00 |
| 02.05.2025 | 17,45 | 17,65 | 17,37 | 17,57 | 0,54% | 10,00 |
| 30.04.2025 | 17,17 | 17,51 | 17,07 | 17,48 | 1,72% | 6.248,00 |
| 29.04.2025 | 17,37 | 17,50 | 17,12 | 17,18 | -0,95% | 1.069,00 |
| 28.04.2025 | 17,85 | 17,90 | 17,28 | 17,35 | -3,37% | 959,00 |
| 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 |