18,545€
-0,40%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 18,46 | 18,55 | 18,46 | 18,55 | 1,09% | 181,00 |
| 11.08.2025 | 18,60 | 18,60 | 18,35 | 18,35 | -1,08% | 710,00 |
| 08.08.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,53% | 1,00 |
| 07.08.2025 | 17,88 | 18,50 | 17,88 | 18,27 | 3,05% | 1.892,00 |
| 06.08.2025 | 18,36 | 18,36 | 17,73 | 17,73 | -3,11% | 1.570,00 |
| 05.08.2025 | 18,34 | 18,34 | 18,30 | 18,30 | 0,00% | 61,00 |
| 04.08.2025 | 18,25 | 18,30 | 18,25 | 18,30 | 0,88% | 21,00 |
| 01.08.2025 | 18,15 | 18,15 | 18,07 | 18,14 | -2,05% | 2.168,00 |
| 31.07.2025 | 18,51 | 18,52 | 18,51 | 18,52 | 0,33% | 358,00 |
| 30.07.2025 | 18,50 | 18,71 | 18,46 | 18,46 | -0,32% | 1.666,00 |
| 29.07.2025 | 18,47 | 18,52 | 18,47 | 18,52 | 1,04% | 385,00 |
| 28.07.2025 | 18,44 | 18,52 | 18,33 | 18,33 | 1,27% | 485,00 |
| 25.07.2025 | 17,91 | 18,10 | 17,91 | 18,10 | 0,78% | 385,00 |
| 24.07.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,05% | 163,00 |
| 23.07.2025 | 18,43 | 18,43 | 18,15 | 18,15 | -0,63% | - |
| 22.07.2025 | 18,28 | 18,47 | 18,23 | 18,27 | -1,16% | - |
| 21.07.2025 | 18,27 | 18,52 | 18,27 | 18,48 | 1,54% | 2.103,00 |
| 18.07.2025 | 18,04 | 18,20 | 17,99 | 18,20 | 1,03% | 168,00 |
| 17.07.2025 | 17,99 | 18,03 | 17,78 | 18,02 | 0,47% | - |
| 16.07.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -1,27% | 9,00 |
| 15.07.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,22% | 5,00 |
| 14.07.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 1,62% | 367,00 |
| 11.07.2025 | 17,95 | 17,95 | 17,91 | 17,91 | -0,80% | 120,00 |
| 10.07.2025 | 18,02 | 18,11 | 17,89 | 18,06 | 1,04% | - |
| 09.07.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -0,22% | 50,00 |
| 08.07.2025 | 18,05 | 18,29 | 17,91 | 17,91 | -2,02% | 2.480,00 |
| 07.07.2025 | 18,40 | 18,40 | 18,28 | 18,28 | -1,56% | 527,00 |
| 04.07.2025 | 18,47 | 18,57 | 18,47 | 18,57 | 0,16% | 575,00 |
| 03.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,05% | 15,00 |
| 02.07.2025 | 18,90 | 18,90 | 18,53 | 18,53 | -1,70% | 54,00 |
| 01.07.2025 | 18,87 | 18,87 | 18,76 | 18,85 | -0,26% | 604,00 |
| 30.06.2025 | 18,90 | 19,18 | 18,90 | 18,90 | 0,05% | 1.960,00 |
| 27.06.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,53% | 100,00 |
| 26.06.2025 | 18,50 | 18,79 | 18,50 | 18,79 | 2,01% | 164,00 |
| 25.06.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,93% | 290,00 |
| 24.06.2025 | 18,45 | 18,45 | 18,09 | 18,25 | 1,33% | 882,00 |
| 23.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -2,60% | 164,00 |
| 20.06.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,87% | 10,00 |
| 19.06.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -0,97% | 1,00 |
| 18.06.2025 | 18,35 | 18,51 | 18,29 | 18,51 | 1,37% | 881,00 |
| 17.06.2025 | 18,04 | 18,34 | 18,03 | 18,26 | 0,66% | - |
| 16.06.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 1,23% | 1,00 |
| 13.06.2025 | 17,73 | 17,96 | 17,73 | 17,92 | -0,06% | 788,00 |
| 12.06.2025 | 17,90 | 17,93 | 17,80 | 17,93 | -0,99% | 1.021,00 |
| 11.06.2025 | 18,53 | 18,53 | 18,00 | 18,11 | -2,42% | 2.144,00 |
| 10.06.2025 | 18,42 | 18,56 | 18,42 | 18,56 | 2,37% | 94,00 |
| 09.06.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,00% | 1.000,00 |
| 06.06.2025 | 18,00 | 18,13 | 18,00 | 18,13 | -0,11% | 62,00 |
| 05.06.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,06% | 41,00 |
| 04.06.2025 | 17,97 | 18,16 | 17,97 | 18,14 | 1,17% | 45,00 |
| 03.06.2025 | 17,99 | 17,99 | 17,93 | 17,93 | 0,73% | 111,00 |
| 02.06.2025 | 17,93 | 17,93 | 17,55 | 17,80 | -0,17% | 137,00 |
| 30.05.2025 | 18,00 | 18,03 | 17,83 | 17,83 | -1,00% | 1.092,00 |
| 29.05.2025 | 18,19 | 18,19 | 18,01 | 18,01 | -3,43% | 157,00 |
| 28.05.2025 | 18,19 | 18,65 | 18,19 | 18,65 | 1,58% | 4.851,00 |
| 27.05.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,71% | 105,00 |
| 26.05.2025 | 18,19 | 18,30 | 18,19 | 18,23 | 2,47% | 724,00 |
| 23.05.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -1,69% | 150,00 |
| 22.05.2025 | 17,88 | 18,47 | 17,88 | 18,10 | 1,32% | - |
| 21.05.2025 | 18,03 | 18,03 | 17,83 | 17,86 | -2,78% | 716,00 |
| 20.05.2025 | 18,40 | 18,40 | 18,37 | 18,37 | -0,11% | 440,00 |
| 19.05.2025 | 18,37 | 18,40 | 18,26 | 18,39 | 0,88% | 1.002,00 |
| 16.05.2025 | 18,38 | 18,38 | 18,23 | 18,23 | 1,22% | 173,00 |
| 15.05.2025 | 17,92 | 18,01 | 17,92 | 18,01 | -0,28% | 58,00 |
| 14.05.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,33% | 171,00 |
| 13.05.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,67% | 171,00 |
| 12.05.2025 | 17,90 | 18,06 | 17,58 | 18,00 | 0,78% | 1.602,00 |
| 09.05.2025 | 17,88 | 17,90 | 17,86 | 17,86 | 1,59% | 600,00 |
| 08.05.2025 | 17,50 | 17,89 | 17,50 | 17,58 | 3,29% | 4.056,00 |
| 07.05.2025 | 17,08 | 17,08 | 17,00 | 17,02 | -0,93% | 2.000,00 |
| 06.05.2025 | 17,16 | 17,18 | 17,12 | 17,18 | -0,75% | 5.222,00 |
| 05.05.2025 | 17,53 | 17,54 | 17,21 | 17,31 | -1,87% | 1.012,00 |
| 02.05.2025 | 17,40 | 17,64 | 17,40 | 17,64 | 1,73% | 10,00 |
| 30.04.2025 | 17,12 | 17,34 | 17,09 | 17,34 | 1,29% | 6.248,00 |
| 29.04.2025 | 17,24 | 17,24 | 17,12 | 17,12 | -1,78% | 1.069,00 |
| 28.04.2025 | 17,89 | 17,89 | 17,41 | 17,43 | -2,68% | 959,00 |
| 25.04.2025 | 18,04 | 18,04 | 17,81 | 17,91 | -0,50% | 273,00 |