15,410€
-0,19%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 15,80 | 15,88 | 15,45 | 15,48 | -1,65% | 1.741,00 |
| 29.05.2026 | 15,19 | 15,90 | 15,16 | 15,74 | 3,83% | 1.676,00 |
| 28.05.2026 | 15,08 | 15,32 | 15,06 | 15,16 | 0,07% | 40,00 |
| 27.05.2026 | 15,27 | 15,43 | 15,09 | 15,15 | -0,46% | 441,00 |
| 26.05.2026 | 15,46 | 15,49 | 15,21 | 15,22 | -1,93% | 1.046,00 |
| 25.05.2026 | 15,57 | 15,59 | 15,45 | 15,52 | 0,84% | - |
| 22.05.2026 | 15,79 | 15,82 | 15,36 | 15,39 | -2,53% | 210,00 |
| 21.05.2026 | 15,74 | 15,87 | 15,52 | 15,79 | 2,80% | - |
| 20.05.2026 | 15,34 | 15,38 | 15,32 | 15,36 | -0,32% | - |
| 19.05.2026 | 15,44 | 15,56 | 15,36 | 15,41 | -0,13% | 97,00 |
| 18.05.2026 | 15,21 | 15,51 | 15,19 | 15,43 | 0,26% | 200,00 |
| 15.05.2026 | 15,24 | 15,46 | 15,24 | 15,39 | 0,79% | - |
| 14.05.2026 | 15,48 | 15,50 | 15,27 | 15,27 | -0,91% | - |
| 13.05.2026 | 15,54 | 15,56 | 15,33 | 15,41 | -0,45% | - |
| 12.05.2026 | 15,60 | 15,66 | 15,39 | 15,48 | -1,09% | 3.905,00 |
| 11.05.2026 | 15,48 | 15,80 | 15,42 | 15,65 | 1,36% | 441,00 |
| 08.05.2026 | 15,52 | 15,72 | 15,39 | 15,44 | -0,45% | 451,00 |
| 07.05.2026 | 15,81 | 15,86 | 15,47 | 15,51 | -1,65% | 2.678,00 |
| 06.05.2026 | 15,56 | 15,82 | 15,51 | 15,77 | 2,27% | 341,00 |
| 05.05.2026 | 15,41 | 15,49 | 15,35 | 15,42 | 0,19% | 17,00 |
| 04.05.2026 | 15,64 | 15,64 | 15,31 | 15,39 | -0,45% | 22,00 |
| 30.04.2026 | 15,09 | 15,56 | 15,05 | 15,46 | 1,64% | - |
| 29.04.2026 | 15,18 | 15,27 | 15,11 | 15,21 | 0,53% | 10,00 |
| 28.04.2026 | 15,30 | 15,31 | 15,11 | 15,13 | -1,18% | 10.160,00 |
| 27.04.2026 | 15,04 | 15,33 | 15,04 | 15,31 | 0,53% | 328,00 |
| 24.04.2026 | 15,06 | 15,29 | 14,98 | 15,23 | 0,53% | 8,00 |
| 23.04.2026 | 15,09 | 15,23 | 14,98 | 15,15 | 0,46% | 1.874,00 |
| 22.04.2026 | 15,26 | 15,37 | 15,07 | 15,08 | -1,05% | 308,00 |
| 21.04.2026 | 15,38 | 15,42 | 15,13 | 15,24 | -0,78% | 35,00 |
| 20.04.2026 | 15,59 | 15,67 | 15,32 | 15,36 | -1,41% | 1.242,00 |
| 17.04.2026 | 15,58 | 15,60 | 15,57 | 15,58 | 0,13% | 20,00 |
| 16.04.2026 | 15,78 | 15,85 | 15,54 | 15,56 | -0,70% | 152,00 |
| 15.04.2026 | 15,68 | 15,86 | 15,59 | 15,67 | -0,57% | 4,00 |
| 14.04.2026 | 15,68 | 15,87 | 15,64 | 15,76 | 0,64% | 304,00 |
| 13.04.2026 | 15,55 | 15,67 | 15,52 | 15,66 | 0,00% | 87,00 |
| 10.04.2026 | 15,69 | 15,70 | 15,66 | 15,66 | 0,00% | - |
| 09.04.2026 | 15,66 | 15,79 | 15,60 | 15,66 | -0,25% | 4,00 |
| 08.04.2026 | 16,29 | 16,31 | 15,65 | 15,70 | -0,06% | 197,00 |
| 07.04.2026 | 15,78 | 15,97 | 15,63 | 15,71 | -0,51% | 303,00 |
| 02.04.2026 | 15,51 | 15,91 | 15,50 | 15,79 | 0,48% | 130,00 |
| 01.04.2026 | 15,85 | 16,00 | 15,66 | 15,72 | -0,51% | 158,00 |
| 31.03.2026 | 15,80 | 15,86 | 15,53 | 15,80 | 1,06% | 1,00 |
| 30.03.2026 | 15,28 | 15,80 | 15,28 | 15,63 | 2,09% | 36,00 |
| 27.03.2026 | 15,49 | 15,52 | 15,14 | 15,31 | -1,10% | 120,00 |
| 26.03.2026 | 15,23 | 15,59 | 15,18 | 15,48 | 1,11% | - |
| 25.03.2026 | 15,34 | 15,44 | 15,30 | 15,31 | -0,58% | - |
| 24.03.2026 | 15,15 | 15,42 | 15,09 | 15,40 | 0,79% | - |
| 23.03.2026 | 14,90 | 15,38 | 14,69 | 15,28 | 1,60% | 1.785,00 |
| 20.03.2026 | 15,64 | 15,85 | 15,02 | 15,04 | -4,11% | 401,00 |
| 19.03.2026 | 15,41 | 15,76 | 15,31 | 15,69 | 1,98% | 344,00 |
| 18.03.2026 | 15,94 | 15,95 | 15,35 | 15,38 | -2,63% | 18,00 |
| 17.03.2026 | 15,84 | 16,00 | 15,77 | 15,80 | -0,88% | 130,00 |
| 16.03.2026 | 15,65 | 15,97 | 15,58 | 15,94 | 2,08% | 368,00 |
| 13.03.2026 | 15,67 | 15,78 | 15,58 | 15,61 | -0,45% | - |
| 12.03.2026 | 15,60 | 15,84 | 15,59 | 15,68 | -0,48% | - |
| 11.03.2026 | 15,85 | 15,90 | 15,61 | 15,76 | -0,38% | 348,00 |
| 10.03.2026 | 15,97 | 16,17 | 15,78 | 15,82 | -0,85% | 1.324,00 |
| 09.03.2026 | 15,54 | 16,03 | 15,48 | 15,95 | -0,62% | 440,00 |
| 06.03.2026 | 15,98 | 16,08 | 15,84 | 16,05 | 0,94% | 2,00 |
| 05.03.2026 | 15,61 | 15,97 | 15,36 | 15,90 | 1,37% | 1.560,00 |
| 04.03.2026 | 16,00 | 16,11 | 15,59 | 15,69 | -3,15% | - |
| 03.03.2026 | 16,17 | 16,23 | 15,60 | 16,20 | -0,80% | 790,00 |