15,580€
0,06%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 15,68 | 15,68 | 15,57 | 15,57 | -0,70% | 81,00 |
| 05.01.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,06% | 98,00 |
| 02.01.2026 | 15,69 | 15,69 | 15,69 | 15,69 | 0,38% | 1,00 |
| 30.12.2025 | 15,69 | 15,69 | 15,62 | 15,63 | -0,19% | 260,00 |
| 29.12.2025 | 15,54 | 15,66 | 15,54 | 15,66 | 1,36% | 2.252,00 |
| 23.12.2025 | 15,56 | 15,56 | 15,45 | 15,45 | -1,02% | 65,00 |
| 22.12.2025 | 15,44 | 15,66 | 15,44 | 15,61 | 0,45% | 469,00 |
| 19.12.2025 | 15,68 | 15,68 | 15,46 | 15,54 | -0,83% | 560,00 |
| 18.12.2025 | 15,56 | 15,76 | 15,50 | 15,67 | 0,26% | 1.612,00 |
| 17.12.2025 | 15,60 | 15,63 | 15,56 | 15,63 | 0,77% | 560,00 |
| 16.12.2025 | 15,17 | 15,51 | 15,17 | 15,51 | 2,38% | 343,00 |
| 15.12.2025 | 15,26 | 15,26 | 15,15 | 15,15 | -0,07% | 123,00 |
| 12.12.2025 | 15,18 | 15,18 | 15,16 | 15,16 | 0,66% | 108,00 |
| 11.12.2025 | 15,16 | 15,16 | 15,06 | 15,06 | 0,33% | 871,00 |
| 10.12.2025 | 15,06 | 15,06 | 15,01 | 15,01 | -0,92% | 4,00 |
| 09.12.2025 | 15,09 | 15,21 | 15,05 | 15,15 | 0,33% | 774,00 |
| 08.12.2025 | 15,00 | 15,10 | 14,98 | 15,10 | 0,67% | 2.504,00 |
| 05.12.2025 | 14,92 | 15,00 | 14,90 | 15,00 | -0,07% | 1.760,00 |
| 04.12.2025 | 15,24 | 15,24 | 14,95 | 15,01 | 0,27% | 469,00 |
| 03.12.2025 | 15,29 | 15,35 | 14,81 | 14,97 | -2,03% | 1.883,00 |
| 02.12.2025 | 15,48 | 15,48 | 15,28 | 15,28 | -1,93% | 402,00 |
| 01.12.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,02% | 2,00 |
| 28.11.2025 | 16,04 | 16,04 | 15,74 | 15,74 | -0,44% | 3.049,00 |
| 27.11.2025 | 15,79 | 15,81 | 15,69 | 15,81 | 0,57% | 652,00 |
| 26.11.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,38% | 202,00 |
| 25.11.2025 | 15,89 | 15,94 | 15,89 | 15,94 | 1,59% | 113,00 |
| 24.11.2025 | 15,68 | 15,70 | 15,68 | 15,69 | 1,55% | 269,00 |
| 21.11.2025 | 15,39 | 15,45 | 15,38 | 15,45 | 0,46% | 3.720,00 |
| 20.11.2025 | 15,55 | 15,55 | 15,38 | 15,38 | -0,45% | 790,00 |
| 19.11.2025 | 15,63 | 15,67 | 15,45 | 15,45 | -1,84% | 1.408,00 |
| 18.11.2025 | 15,92 | 15,93 | 15,64 | 15,74 | -1,56% | 1.861,00 |
| 17.11.2025 | 16,21 | 16,27 | 15,99 | 15,99 | -1,36% | 478,00 |
| 14.11.2025 | 16,36 | 16,47 | 16,21 | 16,21 | -1,04% | 2.984,00 |
| 13.11.2025 | 16,29 | 16,56 | 16,29 | 16,38 | 0,31% | 3.571,00 |
| 12.11.2025 | 16,40 | 16,40 | 16,33 | 16,33 | 1,11% | 1.720,00 |
| 11.11.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,80% | 110,00 |
| 10.11.2025 | 16,43 | 16,44 | 16,15 | 16,28 | -0,55% | 387,00 |
| 07.11.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,77% | 1,00 |
| 06.11.2025 | 16,16 | 16,44 | 16,16 | 16,25 | 0,71% | - |
| 05.11.2025 | 16,35 | 16,38 | 16,13 | 16,13 | -1,77% | 557,00 |
| 04.11.2025 | 16,49 | 16,52 | 16,42 | 16,42 | -1,02% | 1.396,00 |
| 03.11.2025 | 16,96 | 16,96 | 16,59 | 16,59 | -2,18% | 861,00 |
| 31.10.2025 | 17,04 | 17,04 | 16,93 | 16,96 | -0,82% | 3.500,00 |
| 30.10.2025 | 17,24 | 17,24 | 17,10 | 17,10 | -0,87% | 1.078,00 |
| 29.10.2025 | 17,30 | 17,46 | 17,25 | 17,25 | -0,35% | 1.530,00 |
| 28.10.2025 | 17,34 | 17,34 | 17,31 | 17,31 | -0,52% | 202,00 |
| 27.10.2025 | 17,51 | 17,51 | 17,40 | 17,40 | -0,06% | 211,00 |
| 24.10.2025 | 17,52 | 17,52 | 17,41 | 17,41 | -0,63% | 3.660,00 |
| 23.10.2025 | 17,69 | 17,69 | 17,52 | 17,52 | -1,74% | 763,00 |
| 22.10.2025 | 17,84 | 17,92 | 17,74 | 17,83 | -0,39% | 1.291,00 |
| 21.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 1.700,00 |
| 20.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,22% | 300,00 |
| 17.10.2025 | 17,80 | 17,86 | 17,80 | 17,86 | -0,50% | 181,00 |
| 16.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,34% | 340,00 |
| 15.10.2025 | 17,84 | 17,89 | 17,73 | 17,89 | 0,56% | 532,00 |
| 14.10.2025 | 17,73 | 17,79 | 17,73 | 17,79 | -0,06% | 105,00 |
| 13.10.2025 | 17,83 | 17,87 | 17,71 | 17,80 | 0,34% | 259,00 |
| 10.10.2025 | 17,75 | 17,75 | 17,74 | 17,74 | -0,84% | 202,00 |
| 09.10.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,06% | 252,00 |
| 08.10.2025 | 18,02 | 18,03 | 17,90 | 17,90 | -1,13% | 3.701,00 |
| 07.10.2025 | 18,10 | 18,17 | 18,02 | 18,11 | -0,19% | - |
| 06.10.2025 | 18,15 | 18,15 | 18,08 | 18,14 | -1,36% | 434,00 |
| 03.10.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,11% | 40,00 |
| 02.10.2025 | 18,45 | 18,45 | 18,25 | 18,37 | -1,08% | 1.114,00 |
| 01.10.2025 | 18,55 | 18,64 | 18,55 | 18,57 | 0,00% | 142,00 |
| 30.09.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 0,32% | 2,00 |
| 29.09.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -0,03% | 248,00 |
| 26.09.2025 | 18,67 | 18,70 | 18,37 | 18,52 | -0,11% | - |
| 25.09.2025 | 18,58 | 18,81 | 18,51 | 18,54 | 0,22% | - |
| 24.09.2025 | 18,26 | 18,95 | 18,26 | 18,50 | 1,51% | - |
| 23.09.2025 | 18,10 | 18,29 | 18,10 | 18,22 | -0,11% | 420,00 |
| 22.09.2025 | 18,17 | 18,24 | 18,17 | 18,24 | 0,33% | 97,00 |
| 19.09.2025 | 18,30 | 18,30 | 18,18 | 18,18 | -0,49% | 82,00 |
| 18.09.2025 | 18,24 | 18,27 | 18,24 | 18,27 | 0,61% | 500,00 |
| 17.09.2025 | 18,37 | 18,37 | 18,16 | 18,16 | -1,30% | 536,00 |
| 16.09.2025 | 18,53 | 18,53 | 18,40 | 18,40 | -1,08% | 172,00 |
| 15.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,53% | 300,00 |
| 12.09.2025 | 18,33 | 18,33 | 18,32 | 18,32 | -1,61% | 930,00 |
| 11.09.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 1,97% | 1,00 |
| 10.09.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -1,46% | 51,00 |
| 09.09.2025 | 18,58 | 18,58 | 18,50 | 18,53 | -0,05% | 256,00 |
| 08.09.2025 | 18,59 | 18,65 | 18,54 | 18,54 | 0,11% | 676,00 |
| 05.09.2025 | 18,15 | 18,52 | 18,09 | 18,52 | 1,48% | 446,00 |
| 04.09.2025 | 18,21 | 18,25 | 18,21 | 18,25 | -0,92% | 470,00 |
| 03.09.2025 | 18,36 | 18,55 | 18,27 | 18,42 | -0,05% | - |
| 02.09.2025 | 18,41 | 18,43 | 18,37 | 18,43 | -0,59% | 8,00 |
| 01.09.2025 | 18,80 | 18,80 | 18,46 | 18,54 | -2,42% | 639,00 |
| 29.08.2025 | 18,98 | 19,20 | 18,98 | 19,00 | -2,76% | 225,00 |
| 28.08.2025 | 19,32 | 19,65 | 19,32 | 19,54 | 1,56% | 2.490,00 |
| 27.08.2025 | 19,00 | 19,24 | 19,00 | 19,24 | 1,05% | 615,00 |
| 26.08.2025 | 18,73 | 19,20 | 18,70 | 19,04 | 0,00% | 363,00 |
| 25.08.2025 | 19,05 | 19,05 | 19,04 | 19,04 | 0,74% | 1.121,00 |
| 22.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,05% | 113,00 |
| 21.08.2025 | 18,96 | 18,96 | 18,89 | 18,89 | 0,75% | 12,00 |
| 20.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -2,85% | 60,00 |
| 19.08.2025 | 18,99 | 19,30 | 18,99 | 19,30 | 2,93% | 1.410,00 |
| 18.08.2025 | 18,94 | 19,00 | 18,63 | 18,75 | -0,16% | 1.631,00 |
| 15.08.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,54% | 55,00 |
| 14.08.2025 | 18,74 | 18,74 | 18,68 | 18,68 | -0,11% | 75,00 |
| 13.08.2025 | 18,54 | 18,70 | 18,45 | 18,70 | 0,81% | 740,00 |