1,820€
-3,96%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.06.2025 | 1,96 | 2,02 | 1,95 | 1,98 | 0,92% | - |
| 10.06.2025 | 1,95 | 1,96 | 1,94 | 1,96 | 0,36% | - |
| 09.06.2025 | 1,95 | 1,97 | 1,91 | 1,95 | 0,00% | - |
| 06.06.2025 | 1,88 | 1,97 | 1,88 | 1,95 | -0,86% | - |
| 05.06.2025 | 1,92 | 2,02 | 1,92 | 1,97 | -1,01% | - |
| 04.06.2025 | 1,98 | 2,01 | 1,98 | 1,99 | 1,38% | - |
| 03.06.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,61% | - |
| 02.06.2025 | 2,02 | 2,02 | 1,95 | 1,98 | -2,23% | - |
| 30.05.2025 | 1,99 | 2,03 | 1,95 | 2,02 | 1,66% | - |
| 29.05.2025 | 1,97 | 1,99 | 1,95 | 1,99 | 1,90% | - |
| 28.05.2025 | 1,84 | 1,97 | 1,84 | 1,95 | 0,00% | - |
| 27.05.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -0,76% | - |
| 26.05.2025 | 1,95 | 1,97 | 1,93 | 1,97 | 0,77% | - |
| 23.05.2025 | 1,94 | 1,95 | 1,92 | 1,95 | 0,52% | - |
| 22.05.2025 | 1,92 | 1,99 | 1,89 | 1,94 | -2,27% | - |
| 21.05.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,32% | - |
| 20.05.2025 | 1,92 | 1,94 | 1,90 | 1,94 | 1,04% | - |
| 19.05.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 2,13% | - |
| 16.05.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -2,59% | - |
| 15.05.2025 | 1,86 | 1,98 | 1,86 | 1,93 | -1,53% | - |
| 14.05.2025 | 1,86 | 2,02 | 1,86 | 1,96 | 0,00% | - |
| 13.05.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 1,82% | - |
| 12.05.2025 | 1,95 | 1,98 | 1,93 | 1,93 | -1,28% | - |
| 09.05.2025 | 1,94 | 2,04 | 1,92 | 1,95 | -4,41% | - |
| 08.05.2025 | 2,05 | 2,05 | 2,00 | 2,04 | -0,49% | - |
| 07.05.2025 | 1,94 | 2,08 | 1,94 | 2,05 | 1,49% | - |
| 06.05.2025 | 2,04 | 2,04 | 1,99 | 2,02 | -0,98% | - |
| 05.05.2025 | 2,04 | 2,09 | 2,04 | 2,04 | -0,49% | - |
| 02.05.2025 | 1,90 | 2,05 | 1,90 | 2,05 | 3,54% | - |
| 30.04.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 0,76% | - |
| 29.04.2025 | 1,88 | 1,97 | 1,88 | 1,97 | 0,26% | - |
| 28.04.2025 | 1,94 | 2,02 | 1,91 | 1,96 | -2,97% | - |
| 25.04.2025 | 1,93 | 2,03 | 1,93 | 2,02 | 1,76% | - |
| 24.04.2025 | 1,89 | 2,00 | 1,89 | 1,99 | -0,50% | - |
| 23.04.2025 | 1,98 | 2,02 | 1,95 | 2,00 | 0,00% | - |
| 22.04.2025 | 1,89 | 2,00 | 1,89 | 2,00 | -0,25% | - |
| 17.04.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,96% | - |
| 16.04.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 0,00% | - |
| 15.04.2025 | 1,98 | 2,06 | 1,98 | 2,04 | 2,26% | - |
| 14.04.2025 | 1,95 | 2,00 | 1,91 | 2,00 | 3,10% | - |
| 11.04.2025 | 1,95 | 1,98 | 1,94 | 1,94 | -0,26% | - |
| 10.04.2025 | 2,00 | 2,00 | 1,94 | 1,94 | 0,52% | - |
| 09.04.2025 | 1,98 | 1,98 | 1,90 | 1,93 | -1,53% | - |
| 08.04.2025 | 1,98 | 2,00 | 1,94 | 1,96 | 4,26% | - |
| 07.04.2025 | 1,93 | 1,93 | 1,84 | 1,88 | -7,16% | - |
| 04.04.2025 | 2,03 | 2,03 | 2,02 | 2,03 | -0,25% | - |
| 03.04.2025 | 2,06 | 2,06 | 1,94 | 2,03 | -1,22% | - |
| 02.04.2025 | 1,95 | 2,06 | 1,95 | 2,06 | 0,00% | - |