15,530€
-0,19%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 15,60 | 15,68 | 15,60 | 15,68 | 0,77% | 36,00 |
| 16.04.2026 | 15,60 | 15,60 | 15,56 | 15,56 | -1,02% | 152,00 |
| 15.04.2026 | 15,78 | 15,78 | 15,60 | 15,72 | -0,25% | 4,00 |
| 14.04.2026 | 15,68 | 15,76 | 15,64 | 15,76 | 1,55% | 304,00 |
| 13.04.2026 | 15,66 | 15,66 | 15,52 | 15,52 | -1,02% | 87,00 |
| 10.04.2026 | 15,58 | 15,68 | 15,58 | 15,68 | 0,13% | 255,00 |
| 09.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,39% | 4,00 |
| 08.04.2026 | 16,28 | 16,30 | 15,70 | 15,88 | -0,13% | 197,00 |
| 07.04.2026 | 15,80 | 15,90 | 15,76 | 15,90 | 0,06% | 303,00 |
| 02.04.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,82% | 130,00 |
| 01.04.2026 | 15,66 | 16,00 | 15,66 | 15,76 | -0,63% | 258,00 |
| 31.03.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 2,72% | 1,00 |
| 30.03.2026 | 15,37 | 15,63 | 15,37 | 15,44 | 1,31% | 36,00 |
| 27.03.2026 | 15,52 | 15,52 | 15,14 | 15,24 | -0,46% | 120,00 |
| 26.03.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,00% | 12,00 |
| 25.03.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,33% | 55,00 |
| 24.03.2026 | 15,24 | 15,38 | 15,10 | 15,26 | -0,33% | - |
| 23.03.2026 | 15,02 | 15,31 | 14,70 | 15,31 | 1,93% | 1.785,00 |
| 20.03.2026 | 15,20 | 15,20 | 15,02 | 15,02 | -3,35% | 401,00 |
| 19.03.2026 | 15,36 | 15,54 | 15,36 | 15,54 | -0,89% | 344,00 |
| 18.03.2026 | 15,86 | 15,86 | 15,68 | 15,68 | -2,00% | 18,00 |
| 17.03.2026 | 15,87 | 16,00 | 15,87 | 16,00 | 0,69% | 460,00 |
| 16.03.2026 | 15,54 | 15,92 | 15,54 | 15,89 | 0,89% | 368,00 |
| 13.03.2026 | 15,60 | 15,75 | 15,60 | 15,75 | -0,28% | - |
| 12.03.2026 | 15,64 | 15,84 | 15,64 | 15,80 | 1,25% | - |
| 11.03.2026 | 15,75 | 15,75 | 15,60 | 15,60 | -2,68% | 448,00 |
| 10.03.2026 | 16,01 | 16,08 | 16,01 | 16,03 | -0,37% | 1.324,00 |
| 09.03.2026 | 15,59 | 16,09 | 15,59 | 16,09 | 0,69% | 2.090,00 |
| 06.03.2026 | 15,94 | 15,98 | 15,94 | 15,98 | 3,16% | 2,00 |
| 05.03.2026 | 15,60 | 15,60 | 15,49 | 15,49 | -0,96% | 1.560,00 |
| 04.03.2026 | 16,09 | 16,12 | 15,59 | 15,64 | -3,52% | - |
| 03.03.2026 | 16,23 | 16,23 | 15,86 | 16,21 | -0,55% | 790,00 |
| 02.03.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 1,56% | 1.934,00 |
| 27.02.2026 | 16,18 | 16,26 | 16,05 | 16,05 | -0,68% | 1.128,00 |
| 26.02.2026 | 15,98 | 16,16 | 15,98 | 16,16 | 1,64% | 283,00 |
| 25.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,61% | 270,00 |
| 24.02.2026 | 16,18 | 16,21 | 16,08 | 16,16 | -0,37% | 481,00 |
| 23.02.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,43% | 7,00 |
| 20.02.2026 | 16,38 | 16,40 | 16,29 | 16,29 | 0,56% | 363,00 |
| 19.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,80% | 220,00 |
| 18.02.2026 | 16,33 | 16,33 | 16,25 | 16,33 | -0,12% | 131,00 |
| 17.02.2026 | 15,97 | 16,35 | 15,97 | 16,35 | 1,68% | 1.411,00 |
| 16.02.2026 | 15,91 | 16,08 | 15,91 | 16,08 | 1,20% | 572,00 |
| 13.02.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,32% | 154,00 |
| 12.02.2026 | 15,91 | 15,94 | 15,80 | 15,84 | 0,51% | 766,00 |
| 11.02.2026 | 15,90 | 15,90 | 15,76 | 15,76 | -0,88% | 270,00 |
| 10.02.2026 | 15,79 | 15,90 | 15,79 | 15,90 | 0,44% | 1.057,00 |
| 09.02.2026 | 16,13 | 16,13 | 15,79 | 15,83 | -1,62% | 1.775,00 |
| 06.02.2026 | 15,91 | 16,09 | 15,70 | 16,09 | 1,71% | 1.737,00 |
| 05.02.2026 | 16,01 | 16,01 | 15,82 | 15,82 | 0,51% | 21,00 |
| 04.02.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,96% | 200,00 |
| 03.02.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -1,14% | 1,00 |
| 02.02.2026 | 15,39 | 15,77 | 15,36 | 15,77 | 1,94% | 1.360,00 |
| 30.01.2026 | 15,97 | 15,97 | 15,47 | 15,47 | -2,95% | 68,00 |
| 29.01.2026 | 16,03 | 16,04 | 15,82 | 15,94 | -0,06% | 336,00 |
| 28.01.2026 | 15,93 | 16,01 | 15,83 | 15,95 | 1,01% | - |
| 27.01.2026 | 15,73 | 15,79 | 15,73 | 15,79 | -0,06% | 16,00 |
| 26.01.2026 | 15,64 | 15,83 | 15,54 | 15,80 | 0,54% | 1.292,00 |
| 23.01.2026 | 15,81 | 15,88 | 15,66 | 15,72 | -0,60% | - |
| 22.01.2026 | 15,80 | 15,85 | 15,61 | 15,81 | 0,38% | 22,00 |
| 21.01.2026 | 15,40 | 15,75 | 15,31 | 15,75 | 2,61% | 1.245,00 |
| 20.01.2026 | 15,67 | 15,67 | 15,28 | 15,35 | -2,23% | 3.991,00 |
| 19.01.2026 | 15,82 | 15,82 | 15,70 | 15,70 | -1,94% | 1.220,00 |
| 16.01.2026 | 16,05 | 16,17 | 16,00 | 16,01 | 1,20% | - |
| 15.01.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,44% | 230,00 |
| 14.01.2026 | 15,83 | 15,83 | 15,75 | 15,75 | -1,38% | 360,00 |
| 13.01.2026 | 15,94 | 16,02 | 15,94 | 15,97 | 0,25% | 189,00 |
| 12.01.2026 | 15,95 | 15,95 | 15,93 | 15,93 | -0,19% | 166,00 |
| 09.01.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -1,85% | 100,00 |
| 08.01.2026 | 16,06 | 16,26 | 16,06 | 16,26 | 2,26% | 11,00 |
| 07.01.2026 | 15,55 | 15,93 | 15,55 | 15,90 | 2,12% | - |
| 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 |