14,980€
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,03 | 15,17 | 14,90 | 14,98 | -0,33% | 1.320,00 |
| 19.10.2026 | 15,20 | 15,22 | 15,00 | 15,03 | -0,73% | 235,00 |
| 16.10.2026 | 15,60 | 15,62 | 15,13 | 15,14 | -2,76% | 306,00 |
| 15.10.2026 | 15,39 | 15,66 | 15,38 | 15,57 | 0,71% | - |
| 14.10.2026 | 15,49 | 15,58 | 15,44 | 15,46 | -0,51% | 2.135,00 |
| 13.10.2026 | 15,37 | 15,55 | 15,33 | 15,54 | 1,17% | 1.296,00 |
| 12.10.2026 | 15,59 | 15,59 | 15,18 | 15,36 | -0,71% | - |
| 09.10.2026 | 15,56 | 15,56 | 15,36 | 15,47 | 0,19% | 600,00 |
| 08.10.2026 | 15,31 | 15,46 | 15,21 | 15,44 | 0,19% | 199,00 |
| 07.10.2026 | 15,29 | 15,41 | 15,26 | 15,41 | 0,33% | 352,00 |
| 06.10.2026 | 15,18 | 15,42 | 15,15 | 15,36 | 1,32% | 141,00 |
| 05.10.2026 | 15,12 | 15,18 | 15,12 | 15,16 | -0,07% | 151,00 |
| 02.10.2026 | 15,21 | 15,24 | 15,10 | 15,17 | 0,00% | 66,00 |
| 01.10.2026 | 15,10 | 15,22 | 14,95 | 15,17 | 0,53% | 1.639,00 |
| 30.09.2026 | 15,12 | 15,19 | 15,08 | 15,09 | 0,07% | - |
| 29.09.2026 | 15,04 | 15,19 | 15,01 | 15,08 | -0,13% | - |
| 28.09.2026 | 15,36 | 15,36 | 14,96 | 15,10 | -1,95% | 111,00 |
| 25.09.2026 | 15,46 | 15,47 | 15,26 | 15,40 | -0,06% | - |
| 24.09.2026 | 15,10 | 15,46 | 15,09 | 15,41 | 1,65% | - |
| 23.09.2026 | 15,38 | 15,42 | 15,14 | 15,16 | -1,43% | 285,00 |
| 22.09.2026 | 15,43 | 15,53 | 15,29 | 15,38 | -0,26% | 1.340,00 |
| 21.09.2026 | 15,35 | 15,53 | 15,20 | 15,42 | 1,18% | 420,00 |
| 18.09.2026 | 15,28 | 15,36 | 15,19 | 15,24 | -0,33% | - |
| 17.09.2026 | 15,40 | 15,42 | 15,18 | 15,29 | 0,20% | 359,00 |
| 16.09.2026 | 15,34 | 15,37 | 15,20 | 15,26 | 0,00% | - |
| 15.09.2026 | 15,26 | 15,29 | 15,12 | 15,26 | 0,07% | 32,00 |
| 14.09.2026 | 15,25 | 15,29 | 15,25 | 15,25 | -0,46% | 50,00 |
| 11.09.2026 | 15,40 | 15,42 | 15,27 | 15,32 | 0,07% | 90,00 |
| 10.09.2026 | 15,32 | 15,39 | 15,27 | 15,31 | -0,58% | 9,00 |
| 09.09.2026 | 15,32 | 15,43 | 15,28 | 15,40 | 0,06% | - |
| 08.09.2026 | 15,36 | 15,46 | 15,36 | 15,39 | -0,19% | 1,00 |
| 07.09.2026 | 15,46 | 15,49 | 15,38 | 15,42 | 0,00% | 7,00 |
| 04.09.2026 | 15,43 | 15,44 | 15,40 | 15,42 | 0,00% | - |
| 03.09.2026 | 15,44 | 15,53 | 15,35 | 15,42 | -0,06% | 1.667,00 |
| 02.09.2026 | 15,38 | 15,52 | 15,36 | 15,43 | 0,46% | 1.238,00 |
| 01.09.2026 | 15,42 | 15,50 | 15,29 | 15,36 | 0,07% | 9,00 |
| 31.08.2026 | 15,45 | 15,49 | 15,33 | 15,35 | -0,65% | - |
| 28.08.2026 | 15,58 | 15,58 | 15,24 | 15,45 | 0,52% | 304,00 |
| 27.08.2026 | 15,46 | 15,48 | 15,19 | 15,37 | -0,19% | - |
| 26.08.2026 | 15,51 | 15,53 | 15,37 | 15,40 | -0,45% | - |
| 24.08.2026 | 15,46 | 15,54 | 15,36 | 15,47 | 0,06% | 870,00 |
| 21.08.2026 | 15,31 | 15,49 | 15,22 | 15,46 | 1,24% | 140,00 |
| 20.08.2026 | 15,19 | 15,31 | 15,16 | 15,27 | 0,53% | - |
| 19.08.2026 | 15,14 | 15,23 | 15,08 | 15,19 | 0,33% | 419,00 |
| 18.08.2026 | 15,12 | 15,14 | 15,12 | 15,14 | -0,59% | - |
| 17.08.2026 | 15,48 | 15,48 | 15,20 | 15,23 | -1,49% | - |
| 14.08.2026 | 15,53 | 15,54 | 15,38 | 15,46 | -0,64% | 10,00 |
| 13.08.2026 | 15,59 | 15,61 | 15,54 | 15,56 | 0,06% | - |
| 12.08.2026 | 15,54 | 15,56 | 15,46 | 15,55 | 0,45% | - |
| 11.08.2026 | 15,54 | 15,54 | 15,35 | 15,48 | -0,06% | 516,00 |
| 10.08.2026 | 15,41 | 15,55 | 15,41 | 15,49 | -0,06% | 916,00 |
| 07.08.2026 | 15,50 | 15,55 | 15,46 | 15,50 | 0,06% | 405,00 |
| 06.08.2026 | 15,57 | 15,65 | 15,46 | 15,49 | -0,51% | 6.873,00 |
| 05.08.2026 | 15,58 | 15,60 | 15,57 | 15,57 | 0,13% | - |
| 04.08.2026 | 15,68 | 15,70 | 15,49 | 15,55 | -0,64% | 1,00 |
| 03.08.2026 | 15,64 | 15,66 | 15,52 | 15,65 | 0,71% | 72,00 |
| 31.07.2026 | 15,68 | 15,68 | 15,45 | 15,54 | -0,45% | 563,00 |
| 30.07.2026 | 15,54 | 15,75 | 15,50 | 15,61 | 0,00% | 4,00 |
| 29.07.2026 | 15,64 | 15,72 | 15,53 | 15,61 | -0,70% | 66,00 |
| 28.07.2026 | 15,42 | 15,73 | 15,40 | 15,72 | 2,01% | 526,00 |
| 27.07.2026 | 15,58 | 15,60 | 15,39 | 15,41 | 0,20% | 90,00 |
| 24.07.2026 | 15,43 | 15,54 | 15,37 | 15,38 | -0,39% | - |
| 23.07.2026 | 15,48 | 15,57 | 15,36 | 15,44 | -0,26% | - |
| 22.07.2026 | 15,36 | 15,60 | 15,32 | 15,48 | 0,58% | 200,00 |
| 21.07.2026 | 15,64 | 15,68 | 15,35 | 15,39 | -0,84% | - |
| 20.07.2026 | 15,59 | 15,67 | 15,49 | 15,52 | -0,51% | 94,00 |
| 17.07.2026 | 15,26 | 15,71 | 15,26 | 15,60 | 0,71% | 456,00 |
| 16.07.2026 | 15,59 | 15,62 | 15,36 | 15,49 | 1,24% | - |
| 15.07.2026 | 15,30 | 15,32 | 15,30 | 15,30 | 0,33% | - |
| 14.07.2026 | 15,33 | 15,38 | 15,19 | 15,25 | -0,97% | 410,00 |
| 13.07.2026 | 15,42 | 15,53 | 15,38 | 15,40 | -0,96% | 1.009,00 |
| 10.07.2026 | 15,50 | 15,70 | 15,42 | 15,55 | 0,06% | 1.547,00 |
| 09.07.2026 | 15,56 | 15,58 | 15,46 | 15,54 | 0,13% | - |
| 08.07.2026 | 15,46 | 15,57 | 15,29 | 15,52 | -0,19% | 7,00 |
| 07.07.2026 | 15,36 | 15,62 | 15,35 | 15,55 | 0,84% | 187,00 |
| 06.07.2026 | 15,44 | 15,57 | 15,38 | 15,42 | -0,45% | 78,00 |
| 03.07.2026 | 15,64 | 15,66 | 15,31 | 15,49 | -0,13% | 47,00 |
| 02.07.2026 | 15,38 | 15,73 | 15,36 | 15,51 | 0,71% | 751,00 |
| 01.07.2026 | 15,37 | 15,55 | 15,35 | 15,40 | 0,06% | 1,00 |
| 30.06.2026 | 15,46 | 15,53 | 15,36 | 15,39 | -0,13% | 90,00 |
| 29.06.2026 | 15,58 | 15,60 | 15,37 | 15,41 | -0,13% | 3,00 |
| 26.06.2026 | 15,17 | 15,43 | 15,15 | 15,43 | 1,11% | 2.000,00 |
| 25.06.2026 | 15,15 | 15,33 | 15,14 | 15,26 | 0,93% | - |
| 24.06.2026 | 15,16 | 15,19 | 15,08 | 15,12 | -0,53% | - |
| 23.06.2026 | 15,04 | 15,22 | 15,00 | 15,20 | 0,26% | - |
| 22.06.2026 | 15,25 | 15,27 | 14,95 | 15,16 | -0,26% | 1.500,00 |
| 19.06.2026 | 15,54 | 15,63 | 15,20 | 15,20 | -2,50% | 15,00 |
| 18.06.2026 | 15,50 | 15,66 | 15,40 | 15,59 | 1,37% | 2.520,00 |
| 17.06.2026 | 15,38 | 15,38 | 15,36 | 15,38 | 0,79% | 5,00 |
| 16.06.2026 | 15,24 | 15,26 | 15,24 | 15,26 | 0,13% | - |
| 15.06.2026 | 15,17 | 15,39 | 15,13 | 15,24 | 0,93% | 2.823,00 |
| 12.06.2026 | 15,14 | 15,17 | 14,99 | 15,10 | 0,40% | - |
| 11.06.2026 | 14,90 | 15,06 | 14,88 | 15,04 | 0,33% | - |
| 10.06.2026 | 15,05 | 15,09 | 14,94 | 14,99 | 0,40% | - |
| 09.06.2026 | 15,00 | 15,12 | 14,88 | 14,93 | -0,07% | 135,00 |
| 08.06.2026 | 14,92 | 15,05 | 14,90 | 14,94 | -0,13% | 510,00 |
| 05.06.2026 | 15,08 | 15,15 | 14,75 | 14,96 | -2,73% | 1.267,00 |
| 04.06.2026 | 15,37 | 15,40 | 15,37 | 15,38 | 0,72% | - |
| 03.06.2026 | 15,21 | 15,32 | 15,18 | 15,27 | 0,59% | 340,00 |
| 02.06.2026 | 15,54 | 15,62 | 15,17 | 15,18 | -1,94% | 14,00 |