18,405€
0,85%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 18,26 | 18,58 | 18,15 | 18,37 | 0,66% | - |
| 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 |
| 24.04.2025 | 17,73 | 18,10 | 17,70 | 18,00 | 1,47% | 6.767,00 |
| 23.04.2025 | 18,13 | 18,13 | 17,11 | 17,74 | -2,21% | 5.194,00 |
| 22.04.2025 | 17,92 | 18,26 | 17,80 | 18,14 | 0,78% | 825,00 |
| 17.04.2025 | 17,77 | 18,00 | 17,76 | 18,00 | 5,14% | 813,00 |
| 16.04.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 1,00% | - |
| 15.04.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 1,44% | - |
| 14.04.2025 | 17,19 | 17,19 | 16,71 | 16,71 | -2,34% | 150,00 |
| 11.04.2025 | 17,06 | 17,11 | 16,95 | 17,11 | 1,24% | 2.550,00 |
| 10.04.2025 | 17,12 | 17,12 | 16,82 | 16,90 | -3,43% | 473,00 |
| 09.04.2025 | 16,49 | 17,60 | 16,00 | 17,50 | 8,70% | 2.529,00 |
| 08.04.2025 | 16,81 | 16,95 | 16,10 | 16,10 | -3,25% | 2.558,00 |
| 07.04.2025 | 16,24 | 16,64 | 16,08 | 16,64 | -1,65% | 4.099,00 |
| 04.04.2025 | 17,36 | 17,36 | 16,72 | 16,92 | -3,20% | 2.883,00 |
| 03.04.2025 | 17,12 | 17,62 | 17,10 | 17,48 | 0,23% | 2.808,00 |
| 02.04.2025 | 17,38 | 17,52 | 17,14 | 17,44 | -0,23% | 2.758,00 |
| 01.04.2025 | 16,80 | 17,52 | 16,80 | 17,48 | 2,82% | 4.908,00 |
| 31.03.2025 | 16,56 | 17,00 | 16,50 | 17,00 | 2,16% | 4.360,00 |
| 28.03.2025 | 16,62 | 16,82 | 16,40 | 16,64 | -0,72% | 5.321,00 |
| 27.03.2025 | 16,38 | 16,78 | 16,38 | 16,76 | 2,20% | 1.908,00 |
| 26.03.2025 | 16,52 | 16,66 | 16,40 | 16,40 | -0,36% | 2.230,00 |
| 25.03.2025 | 16,48 | 16,48 | 16,36 | 16,46 | 0,12% | 1.260,00 |
| 24.03.2025 | 16,38 | 16,44 | 16,36 | 16,44 | 0,37% | 532,00 |
| 21.03.2025 | 16,24 | 16,38 | 16,24 | 16,38 | 1,11% | 1.240,00 |
| 20.03.2025 | 16,24 | 16,24 | 16,12 | 16,20 | -1,22% | 503,00 |
| 19.03.2025 | 16,06 | 16,40 | 16,00 | 16,40 | 2,12% | 1.022,00 |
| 18.03.2025 | 16,42 | 16,42 | 16,06 | 16,06 | -1,95% | 1.211,00 |
| 17.03.2025 | 16,00 | 16,44 | 16,00 | 16,38 | 1,74% | 906,00 |
| 14.03.2025 | 16,18 | 16,18 | 16,04 | 16,10 | 0,63% | 483,00 |
| 13.03.2025 | 15,94 | 16,00 | 15,94 | 16,00 | 0,63% | 700,00 |
| 12.03.2025 | 15,86 | 16,00 | 15,70 | 15,90 | 0,89% | 3.316,00 |
| 11.03.2025 | 16,00 | 16,04 | 15,58 | 15,76 | -1,01% | 3.131,00 |
| 10.03.2025 | 16,18 | 16,20 | 15,70 | 15,92 | -2,57% | 8.556,00 |
| 07.03.2025 | 15,56 | 16,48 | 15,44 | 16,34 | 4,48% | 16.921,00 |
| 06.03.2025 | 16,34 | 16,34 | 15,64 | 15,64 | -3,46% | 9.394,00 |
| 05.03.2025 | 16,38 | 16,38 | 15,90 | 16,20 | -0,86% | 7.759,00 |
| 04.03.2025 | 16,16 | 16,34 | 15,92 | 16,34 | 0,74% | 6.578,00 |
| 03.03.2025 | 16,74 | 16,74 | 16,04 | 16,22 | -2,64% | 10.892,00 |
| 28.02.2025 | 16,52 | 16,68 | 16,34 | 16,66 | 0,36% | 13.734,00 |
| 27.02.2025 | 16,46 | 16,64 | 16,32 | 16,60 | 1,10% | 4.889,00 |
| 26.02.2025 | 16,60 | 16,64 | 16,38 | 16,42 | -0,36% | 4.364,00 |
| 25.02.2025 | 16,26 | 16,52 | 16,26 | 16,48 | 0,61% | 3.950,00 |
| 24.02.2025 | 16,28 | 16,46 | 16,02 | 16,38 | 1,74% | 8.030,00 |
| 21.02.2025 | 16,08 | 16,34 | 16,04 | 16,10 | -0,37% | 7.723,00 |
| 20.02.2025 | 16,22 | 16,42 | 16,02 | 16,16 | -0,86% | 7.664,00 |
| 19.02.2025 | 16,34 | 16,44 | 16,06 | 16,30 | -1,21% | 7.224,00 |
| 18.02.2025 | 16,24 | 16,54 | 16,16 | 16,50 | 0,86% | 5.837,00 |
| 17.02.2025 | 16,50 | 16,60 | 16,14 | 16,36 | -0,61% | 5.321,00 |
| 14.02.2025 | 16,20 | 16,46 | 16,20 | 16,46 | 1,98% | 1.527,00 |
| 13.02.2025 | 16,22 | 16,26 | 16,10 | 16,14 | 0,12% | 2.574,00 |
| 12.02.2025 | 16,30 | 16,30 | 16,12 | 16,12 | -1,95% | 1.200,00 |
| 11.02.2025 | 16,48 | 16,50 | 16,28 | 16,44 | -0,84% | 6.281,00 |
| 10.02.2025 | 16,56 | 16,58 | 16,42 | 16,58 | 0,24% | 1.255,00 |
| 07.02.2025 | 16,78 | 16,88 | 16,54 | 16,54 | -1,31% | 5.162,00 |
| 06.02.2025 | 16,58 | 16,76 | 16,52 | 16,76 | 2,70% | 1.918,00 |
| 05.02.2025 | 16,18 | 16,32 | 16,10 | 16,32 | 1,49% | 2.360,00 |
| 04.02.2025 | 16,62 | 16,70 | 16,04 | 16,08 | -3,48% | 11.206,00 |
| 03.02.2025 | 16,36 | 16,74 | 16,34 | 16,66 | 0,00% | 853,00 |