1,795€
4,36%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,75 | 1,82 | 1,75 | 1,80 | 0,28% | - |
| 01.04.2026 | 1,80 | 1,82 | 1,74 | 1,79 | 0,00% | - |
| 31.03.2026 | 1,76 | 1,79 | 1,71 | 1,79 | 2,99% | 67.200,00 |
| 30.03.2026 | 1,79 | 1,81 | 1,73 | 1,74 | -2,52% | - |
| 27.03.2026 | 1,81 | 1,81 | 1,78 | 1,78 | -0,94% | - |
| 26.03.2026 | 1,79 | 1,82 | 1,75 | 1,80 | 4,96% | - |
| 25.03.2026 | 1,80 | 1,83 | 1,72 | 1,72 | -4,46% | - |
| 24.03.2026 | 1,76 | 1,80 | 1,74 | 1,80 | 1,70% | 30.000,00 |
| 23.03.2026 | 1,73 | 1,78 | 1,65 | 1,77 | 1,15% | 5.754,00 |
| 20.03.2026 | 1,74 | 1,78 | 1,69 | 1,75 | -0,57% | - |
| 19.03.2026 | 1,76 | 1,78 | 1,70 | 1,76 | 0,00% | - |
| 18.03.2026 | 1,68 | 1,82 | 1,63 | 1,76 | 6,82% | - |
| 17.03.2026 | 1,56 | 1,69 | 1,55 | 1,64 | 8,59% | - |
| 16.03.2026 | 1,50 | 1,51 | 1,49 | 1,51 | 1,54% | 2.310,00 |
| 13.03.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 0,34% | - |
| 12.03.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 0,34% | 50.880,00 |
| 11.03.2026 | 1,48 | 1,49 | 1,46 | 1,48 | -0,20% | 74.944,00 |
| 10.03.2026 | 1,45 | 1,49 | 1,43 | 1,48 | 2,77% | 4.500,00 |
| 09.03.2026 | 1,38 | 1,48 | 1,38 | 1,44 | 1,76% | - |
| 06.03.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -3,54% | - |
| 05.03.2026 | 1,47 | 1,50 | 1,47 | 1,47 | -1,34% | - |
| 04.03.2026 | 1,45 | 1,51 | 1,42 | 1,49 | 0,47% | - |
| 03.03.2026 | 1,49 | 1,52 | 1,43 | 1,48 | -1,59% | - |
| 02.03.2026 | 1,48 | 1,52 | 1,47 | 1,51 | 0,00% | - |
| 27.02.2026 | 1,53 | 1,55 | 1,50 | 1,51 | -0,53% | - |
| 26.02.2026 | 1,56 | 1,57 | 1,51 | 1,52 | -1,94% | - |
| 25.02.2026 | 1,52 | 1,57 | 1,51 | 1,55 | 1,31% | - |
| 24.02.2026 | 1,52 | 1,56 | 1,51 | 1,53 | 0,46% | - |
| 23.02.2026 | 1,51 | 1,56 | 1,50 | 1,52 | -0,13% | - |
| 20.02.2026 | 1,54 | 1,56 | 1,49 | 1,52 | -1,75% | - |
| 19.02.2026 | 1,54 | 1,56 | 1,52 | 1,55 | -0,06% | - |
| 18.02.2026 | 1,52 | 1,56 | 1,49 | 1,55 | 2,18% | - |
| 17.02.2026 | 1,56 | 1,58 | 1,51 | 1,52 | -2,57% | - |
| 16.02.2026 | 1,59 | 1,59 | 1,54 | 1,56 | -1,77% | - |
| 13.02.2026 | 1,67 | 1,68 | 1,56 | 1,58 | -4,06% | 22.000,00 |
| 12.02.2026 | 1,66 | 1,69 | 1,65 | 1,65 | -0,78% | - |
| 11.02.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 10.02.2026 | 1,68 | 1,70 | 1,67 | 1,67 | 0,06% | - |
| 09.02.2026 | 1,68 | 1,69 | 1,66 | 1,67 | -0,18% | - |
| 06.02.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 1,52% | - |
| 05.02.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -1,49% | - |
| 04.02.2026 | 1,68 | 1,68 | 1,65 | 1,68 | 1,21% | - |
| 03.02.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | 1.500,00 |
| 02.02.2026 | 1,67 | 1,73 | 1,66 | 1,68 | 0,00% | - |
| 30.01.2026 | 1,68 | 1,70 | 1,66 | 1,68 | -1,06% | - |
| 29.01.2026 | 1,68 | 1,70 | 1,65 | 1,69 | 0,00% | - |
| 28.01.2026 | 1,69 | 1,71 | 1,61 | 1,69 | 0,00% | - |
| 27.01.2026 | 1,68 | 1,71 | 1,64 | 1,69 | 0,30% | - |
| 26.01.2026 | 1,68 | 1,69 | 1,62 | 1,69 | 1,99% | - |
| 23.01.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -1,19% | - |
| 22.01.2026 | 1,67 | 1,71 | 1,64 | 1,68 | 2,13% | - |
| 21.01.2026 | 1,67 | 1,68 | 1,64 | 1,64 | -1,80% | - |
| 20.01.2026 | 1,63 | 1,69 | 1,60 | 1,67 | 3,21% | 35.700,00 |
| 19.01.2026 | 1,67 | 1,70 | 1,61 | 1,62 | -4,82% | - |
| 16.01.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 0,12% | - |
| 15.01.2026 | 1,69 | 1,70 | 1,67 | 1,70 | 1,07% | - |
| 14.01.2026 | 1,70 | 1,70 | 1,66 | 1,68 | -0,77% | - |
| 13.01.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,70% | - |
| 12.01.2026 | 1,72 | 1,73 | 1,71 | 1,71 | 0,00% | - |
| 09.01.2026 | 1,71 | 1,74 | 1,68 | 1,71 | 0,59% | - |
| 08.01.2026 | 1,72 | 1,74 | 1,68 | 1,70 | -0,88% | - |
| 07.01.2026 | 1,76 | 1,77 | 1,71 | 1,71 | -2,01% | - |
| 06.01.2026 | 1,72 | 1,77 | 1,71 | 1,75 | 2,95% | - |
| 05.01.2026 | 1,77 | 1,77 | 1,67 | 1,70 | -2,59% | - |
| 02.01.2026 | 1,73 | 1,78 | 1,72 | 1,74 | 6,10% | - |
| 30.12.2025 | 1,72 | 1,73 | 1,64 | 1,64 | -0,30% | - |
| 29.12.2025 | 1,77 | 1,77 | 1,65 | 1,65 | 0,30% | - |
| 23.12.2025 | 1,64 | 1,76 | 1,64 | 1,64 | -4,37% | - |
| 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% | - |