1,797€
4,78%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,82 | 1,84 | 1,72 | 1,72 | -0,58% | - |
| 05.12.2025 | 1,78 | 1,79 | 1,73 | 1,73 | 1,47% | - |
| 03.12.2025 | 1,79 | 1,81 | 1,70 | 1,70 | -0,87% | - |
| 02.12.2025 | 1,79 | 1,81 | 1,72 | 1,72 | 0,00% | - |
| 01.12.2025 | 1,79 | 1,80 | 1,72 | 1,72 | -1,72% | - |
| 24.11.2025 | 1,83 | 1,84 | 1,75 | 1,75 | 0,87% | - |
| 14.11.2025 | 1,84 | 1,84 | 1,73 | 1,73 | -0,86% | - |
| 12.11.2025 | 1,82 | 1,84 | 1,75 | 1,75 | 0,87% | - |
| 11.11.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -3,35% | - |
| 10.11.2025 | 1,82 | 1,86 | 1,79 | 1,79 | 3,77% | - |
| 07.11.2025 | 1,83 | 1,83 | 1,73 | 1,73 | -1,15% | - |
| 05.11.2025 | 1,87 | 1,89 | 1,75 | 1,75 | -5,42% | - |
| 03.11.2025 | 1,85 | 1,95 | 1,85 | 1,85 | 0,00% | - |
| 31.10.2025 | 1,93 | 1,94 | 1,85 | 1,85 | 3,07% | - |
| 30.10.2025 | 1,79 | 1,93 | 1,79 | 1,79 | -1,38% | - |
| 29.10.2025 | 1,88 | 1,91 | 1,82 | 1,82 | -2,42% | - |
| 24.10.2025 | 1,94 | 1,95 | 1,86 | 1,86 | -0,53% | - |
| 23.10.2025 | 1,91 | 1,94 | 1,87 | 1,87 | 1,63% | - |
| 22.10.2025 | 1,88 | 1,92 | 1,84 | 1,84 | -0,70% | - |
| 20.10.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 6,19% | - |
| 17.10.2025 | 1,82 | 1,82 | 1,75 | 1,75 | 1,16% | - |
| 16.10.2025 | 1,79 | 1,80 | 1,73 | 1,73 | -0,29% | - |
| 14.10.2025 | 1,81 | 1,82 | 1,73 | 1,73 | -0,29% | - |
| 13.10.2025 | 1,81 | 1,84 | 1,74 | 1,74 | -0,57% | - |
| 07.10.2025 | 1,80 | 1,80 | 1,75 | 1,75 | 1,16% | - |
| 03.10.2025 | 1,78 | 1,80 | 1,73 | 1,73 | 2,07% | - |
| 02.10.2025 | 1,75 | 1,85 | 1,69 | 1,69 | -3,15% | - |
| 01.10.2025 | 1,85 | 1,86 | 1,75 | 1,75 | -5,16% | - |
| 29.09.2025 | 1,84 | 1,94 | 1,84 | 1,84 | -4,27% | - |
| 25.09.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 5,90% | - |
| 24.09.2025 | 1,91 | 1,93 | 1,82 | 1,82 | 1,11% | - |
| 22.09.2025 | 1,89 | 1,94 | 1,80 | 1,80 | -5,92% | - |
| 19.09.2025 | 1,88 | 1,92 | 1,87 | 1,91 | -1,14% | - |
| 18.09.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 9,97% | - |
| 15.09.2025 | 1,81 | 1,86 | 1,76 | 1,76 | 2,33% | - |
| 12.09.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -2,56% | - |
| 11.09.2025 | 1,76 | 1,83 | 1,76 | 1,76 | 2,62% | - |
| 10.09.2025 | 1,71 | 1,78 | 1,71 | 1,72 | 6,85% | - |
| 05.09.2025 | 1,77 | 1,77 | 1,59 | 1,61 | -7,92% | - |
| 04.09.2025 | 1,78 | 1,78 | 1,72 | 1,74 | 2,53% | - |
| 03.09.2025 | 1,76 | 1,78 | 1,70 | 1,70 | -2,58% | - |
| 02.09.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -0,85% | - |
| 01.09.2025 | 1,83 | 1,84 | 1,76 | 1,76 | -0,85% | - |
| 29.08.2025 | 1,84 | 1,86 | 1,78 | 1,78 | -3,53% | - |
| 28.08.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 0,38% | - |
| 27.08.2025 | 1,85 | 1,85 | 1,80 | 1,83 | -1,19% | - |
| 26.08.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 0,82% | - |
| 25.08.2025 | 1,90 | 1,90 | 1,83 | 1,84 | -3,06% | - |
| 22.08.2025 | 1,93 | 1,93 | 1,86 | 1,90 | -2,82% | - |
| 21.08.2025 | 1,97 | 1,98 | 1,95 | 1,95 | -0,76% | - |
| 20.08.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 0,66% | - |
| 19.08.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -0,15% | - |
| 18.08.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 1,71% | - |
| 15.08.2025 | 1,92 | 1,97 | 1,92 | 1,93 | 1,21% | - |
| 14.08.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 1,71% | - |
| 13.08.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -2,71% | - |
| 12.08.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,00% | - |
| 11.08.2025 | 1,92 | 1,96 | 1,92 | 1,92 | 0,00% | - |
| 08.08.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -0,67% | - |
| 07.08.2025 | 1,94 | 1,94 | 1,92 | 1,94 | 0,00% | - |
| 06.08.2025 | 1,93 | 1,94 | 1,92 | 1,94 | -0,26% | - |
| 05.08.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -0,15% | - |
| 04.08.2025 | 1,97 | 1,97 | 1,94 | 1,94 | 0,15% | - |
| 01.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 31.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,00% | - |
| 30.07.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,92% | - |
| 29.07.2025 | 1,98 | 1,98 | 1,96 | 1,96 | 0,67% | - |
| 28.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,10% | - |
| 25.07.2025 | 1,97 | 1,97 | 1,95 | 1,95 | 0,15% | - |
| 24.07.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 0,62% | - |
| 23.07.2025 | 1,89 | 1,94 | 1,89 | 1,93 | 2,11% | - |
| 22.07.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,17% | - |
| 21.07.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -0,76% | - |
| 18.07.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 1,39% | - |
| 17.07.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -1,37% | - |
| 16.07.2025 | 1,88 | 1,99 | 1,88 | 1,97 | 0,10% | - |
| 15.07.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,25% | - |
| 14.07.2025 | 1,89 | 1,98 | 1,89 | 1,96 | -0,61% | - |
| 11.07.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 0,61% | - |
| 10.07.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,00% | - |
| 09.07.2025 | 1,96 | 2,00 | 1,93 | 1,96 | 1,29% | - |
| 08.07.2025 | 1,94 | 1,94 | 1,93 | 1,94 | 0,00% | - |
| 07.07.2025 | 1,93 | 1,95 | 1,90 | 1,94 | -1,62% | - |
| 04.07.2025 | 1,98 | 2,01 | 1,96 | 1,97 | -2,72% | - |
| 03.07.2025 | 1,90 | 2,06 | 1,90 | 2,03 | 1,86% | - |
| 02.07.2025 | 1,91 | 2,02 | 1,91 | 1,99 | 4,19% | - |
| 01.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,90% | - |
| 30.06.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 2,37% | - |
| 27.06.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 0,53% | - |
| 26.06.2025 | 1,85 | 1,92 | 1,85 | 1,89 | -1,66% | - |
| 25.06.2025 | 1,88 | 1,95 | 1,88 | 1,92 | -1,18% | - |
| 24.06.2025 | 1,98 | 2,01 | 1,93 | 1,95 | -2,02% | - |
| 23.06.2025 | 1,94 | 2,02 | 1,94 | 1,99 | -1,49% | - |
| 20.06.2025 | 1,94 | 2,05 | 1,94 | 2,02 | -0,25% | - |
| 19.06.2025 | 1,90 | 2,04 | 1,90 | 2,02 | 0,50% | - |
| 18.06.2025 | 1,93 | 2,02 | 1,93 | 2,01 | 0,85% | - |
| 17.06.2025 | 1,91 | 2,19 | 1,91 | 1,99 | 1,01% | - |
| 16.06.2025 | 1,87 | 1,98 | 1,87 | 1,97 | 0,77% | - |
| 13.06.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,36% | - |
| 12.06.2025 | 1,98 | 1,98 | 1,95 | 1,97 | -0,66% | - |