15,060€
1,07%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,96 | 15,10 | 14,96 | 15,10 | 1,34% | - |
| 20.10.2026 | 15,02 | 15,02 | 14,90 | 14,90 | -0,67% | 1.320,00 |
| 19.10.2026 | 15,00 | 15,02 | 15,00 | 15,00 | -0,79% | 456,00 |
| 16.10.2026 | 15,46 | 15,48 | 15,12 | 15,12 | -3,45% | 526,00 |
| 15.10.2026 | 15,46 | 15,66 | 15,46 | 15,66 | 1,42% | 390,00 |
| 14.10.2026 | 15,52 | 15,52 | 15,44 | 15,44 | -0,26% | 2.135,00 |
| 13.10.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,91% | 1.296,00 |
| 12.10.2026 | 15,56 | 15,57 | 15,18 | 15,34 | -0,65% | - |
| 09.10.2026 | 15,52 | 15,54 | 15,44 | 15,44 | -0,13% | 600,00 |
| 08.10.2026 | 15,28 | 15,46 | 15,28 | 15,46 | 0,78% | 697,00 |
| 07.10.2026 | 15,30 | 15,34 | 15,26 | 15,34 | 0,39% | 358,00 |
| 06.10.2026 | 15,18 | 15,28 | 15,18 | 15,28 | 1,06% | 141,00 |
| 05.10.2026 | 15,10 | 15,12 | 15,10 | 15,12 | -0,26% | 211,00 |
| 02.10.2026 | 15,10 | 15,16 | 15,10 | 15,16 | 0,40% | 66,00 |
| 01.10.2026 | 15,10 | 15,10 | 15,00 | 15,10 | -0,26% | 1.639,00 |
| 30.09.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,13% | 262,00 |
| 29.09.2026 | 15,02 | 15,19 | 15,02 | 15,12 | 1,07% | - |
| 28.09.2026 | 15,36 | 15,36 | 14,96 | 14,96 | -2,60% | 111,00 |
| 25.09.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 0,66% | 50,00 |
| 24.09.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | 250,00 |
| 23.09.2026 | 15,24 | 15,24 | 15,20 | 15,20 | -1,04% | 285,00 |
| 22.09.2026 | 15,50 | 15,50 | 15,36 | 15,36 | -0,90% | 1.340,00 |
| 21.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,44% | 420,00 |
| 18.09.2026 | 15,30 | 15,37 | 15,28 | 15,28 | 0,39% | - |
| 17.09.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,26% | 359,00 |
| 16.09.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,26% | 100,00 |
| 15.09.2026 | 15,24 | 15,32 | 15,20 | 15,30 | 0,13% | 713,00 |
| 14.09.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 0,00% | 150,00 |
| 11.09.2026 | 15,32 | 15,32 | 15,28 | 15,28 | 0,00% | 165,00 |
| 10.09.2026 | 15,32 | 15,32 | 15,28 | 15,28 | 0,00% | 44,00 |
| 09.09.2026 | 15,30 | 15,43 | 15,26 | 15,28 | -1,04% | - |
| 08.09.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,26% | 1,00 |
| 07.09.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,13% | 7,00 |
| 04.09.2026 | 15,42 | 15,50 | 15,42 | 15,50 | 0,26% | 242,00 |
| 03.09.2026 | 15,42 | 15,50 | 15,42 | 15,46 | -0,26% | 1.667,00 |
| 02.09.2026 | 15,44 | 15,50 | 15,44 | 15,50 | 0,13% | 1.238,00 |
| 01.09.2026 | 15,50 | 15,50 | 15,48 | 15,48 | 0,19% | 15,00 |
| 31.08.2026 | 15,46 | 15,50 | 15,38 | 15,45 | -0,32% | - |
| 28.08.2026 | 15,58 | 15,58 | 15,24 | 15,50 | 0,26% | 304,00 |
| 27.08.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,06% | 570,00 |
| 26.08.2026 | 15,52 | 15,58 | 15,41 | 15,45 | -0,58% | - |
| 25.08.2026 | 15,50 | 15,56 | 15,50 | 15,54 | 0,26% | 121,00 |
| 24.08.2026 | 15,44 | 15,56 | 15,42 | 15,50 | 0,52% | 1.920,00 |
| 21.08.2026 | 15,22 | 15,42 | 15,22 | 15,42 | 1,31% | 185,00 |
| 20.08.2026 | 15,14 | 15,22 | 15,14 | 15,22 | 0,26% | 5,00 |
| 19.08.2026 | 15,10 | 15,18 | 15,10 | 15,18 | -0,13% | 419,00 |
| 18.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 200,00 |
| 17.08.2026 | 15,26 | 15,26 | 15,20 | 15,20 | -1,30% | 65,00 |
| 14.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,77% | 10,00 |
| 13.08.2026 | 15,59 | 15,59 | 15,51 | 15,52 | -0,51% | - |
| 12.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 210,00 |
| 11.08.2026 | 15,48 | 15,48 | 15,40 | 15,40 | -0,90% | 516,00 |
| 10.08.2026 | 15,44 | 15,54 | 15,42 | 15,54 | 0,00% | 916,00 |
| 07.08.2026 | 15,50 | 15,54 | 15,50 | 15,54 | 0,26% | 405,00 |
| 06.08.2026 | 15,58 | 15,60 | 15,50 | 15,50 | 0,00% | 6.873,00 |
| 05.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 144,00 |
| 04.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 1,00 |
| 03.08.2026 | 15,64 | 15,64 | 15,60 | 15,60 | 0,00% | 78,00 |
| 31.07.2026 | 15,66 | 15,66 | 15,60 | 15,60 | -0,13% | 573,00 |
| 30.07.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 0,51% | 4,00 |
| 29.07.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -0,77% | 66,00 |
| 28.07.2026 | 15,66 | 15,70 | 15,66 | 15,66 | 1,69% | 2.186,00 |
| 27.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,06% | 93,00 |
| 24.07.2026 | 15,39 | 15,54 | 15,39 | 15,41 | 0,06% | - |
| 23.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 196,00 |
| 22.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,26% | 200,00 |
| 21.07.2026 | 15,63 | 15,68 | 15,44 | 15,46 | -0,64% | - |
| 20.07.2026 | 15,52 | 15,56 | 15,52 | 15,56 | -0,13% | 94,00 |
| 17.07.2026 | 15,24 | 15,60 | 15,24 | 15,58 | 0,91% | 456,00 |
| 16.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,77% | 210,00 |
| 15.07.2026 | 15,48 | 15,84 | 15,48 | 15,56 | 1,97% | 1.673,00 |
| 14.07.2026 | 15,38 | 15,38 | 15,26 | 15,26 | -1,04% | 410,00 |
| 13.07.2026 | 15,40 | 15,50 | 15,38 | 15,42 | -0,52% | 1.026,00 |
| 10.07.2026 | 15,42 | 15,50 | 15,42 | 15,50 | -0,26% | 1.547,00 |
| 09.07.2026 | 15,57 | 15,57 | 15,46 | 15,54 | 0,26% | - |
| 08.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,77% | 7,00 |
| 07.07.2026 | 15,48 | 15,64 | 15,48 | 15,62 | 0,77% | 187,00 |
| 06.07.2026 | 15,46 | 15,50 | 15,46 | 15,50 | 0,00% | 78,00 |
| 03.07.2026 | 15,48 | 15,50 | 15,48 | 15,50 | -0,90% | 47,00 |
| 02.07.2026 | 15,56 | 15,64 | 15,56 | 15,64 | 1,30% | 751,00 |
| 01.07.2026 | 15,36 | 15,54 | 15,36 | 15,44 | 0,26% | 8,00 |
| 30.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,13% | 90,00 |
| 29.06.2026 | 15,58 | 15,58 | 15,36 | 15,42 | -0,13% | 38,00 |
| 26.06.2026 | 15,21 | 15,54 | 15,21 | 15,44 | 0,98% | - |
| 25.06.2026 | 15,15 | 15,33 | 15,14 | 15,29 | 0,53% | - |
| 24.06.2026 | 15,19 | 15,22 | 15,09 | 15,21 | 0,07% | - |
| 23.06.2026 | 15,04 | 15,22 | 15,00 | 15,20 | 0,46% | - |
| 22.06.2026 | 15,27 | 15,27 | 14,95 | 15,13 | -1,24% | - |
| 19.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -1,67% | 15,00 |
| 18.06.2026 | 15,48 | 15,60 | 15,40 | 15,58 | 1,30% | 3.220,00 |
| 17.06.2026 | 15,38 | 15,40 | 15,38 | 15,38 | 0,52% | 284,00 |
| 16.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,39% | 1.370,00 |
| 15.06.2026 | 15,20 | 15,32 | 15,20 | 15,24 | 0,40% | 2.923,00 |
| 12.06.2026 | 15,12 | 15,18 | 15,12 | 15,18 | -0,13% | 880,00 |
| 11.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,88% | 430,00 |
| 10.06.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 0,13% | 150,00 |
| 09.06.2026 | 15,02 | 15,02 | 14,90 | 14,90 | -0,53% | 135,00 |
| 08.06.2026 | 14,90 | 15,02 | 14,90 | 14,98 | -0,66% | 1.295,00 |
| 05.06.2026 | 15,08 | 15,08 | 14,82 | 15,08 | 0,00% | 1.367,00 |
| 04.06.2026 | 15,06 | 15,08 | 15,06 | 15,08 | -1,82% | 729,00 |