1,643€
2,66%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 3,28% | - |
| 19.01.2026 | 1,68 | 1,70 | 1,60 | 1,60 | -5,88% | 15.824,00 |
| 16.01.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 0,00% | 1.368,00 |
| 15.01.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,49% | 7.152,00 |
| 14.01.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,89% | 5.641,00 |
| 13.01.2026 | 1,69 | 1,70 | 1,69 | 1,69 | -0,59% | 2.215,00 |
| 12.01.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -1,73% | 1.073,00 |
| 09.01.2026 | 1,69 | 1,73 | 1,69 | 1,73 | 2,37% | 12.710,00 |
| 08.01.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -2,59% | 6.286,00 |
| 07.01.2026 | 1,77 | 1,77 | 1,71 | 1,74 | -1,98% | 5.751,00 |
| 06.01.2026 | 1,72 | 1,77 | 1,71 | 1,77 | 2,91% | 8.094,00 |
| 05.01.2026 | 1,71 | 1,72 | 1,67 | 1,72 | -2,55% | 23.208,00 |
| 02.01.2026 | 1,71 | 1,78 | 1,71 | 1,77 | -0,56% | 10.465,00 |
| 31.12.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 5,34% | 2.150,00 |
| 30.12.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -0,30% | 16.669,00 |
| 29.12.2025 | 1,76 | 1,76 | 1,69 | 1,69 | -3,98% | 5.000,00 |
| 24.12.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,28% | 1.058,00 |
| 23.12.2025 | 1,70 | 1,76 | 1,69 | 1,76 | 4,15% | 2.300,00 |
| 22.12.2025 | 1,75 | 1,75 | 1,67 | 1,69 | -3,44% | 1.122,00 |
| 19.12.2025 | 1,80 | 1,85 | 1,70 | 1,75 | -0,29% | 15.206,00 |
| 18.12.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,57% | 3.107,00 |
| 17.12.2025 | 1,82 | 1,85 | 1,76 | 1,76 | -4,09% | 1.125,00 |
| 16.12.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 0,82% | 6.410,00 |
| 15.12.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 1,11% | 645,00 |
| 12.12.2025 | 1,86 | 1,90 | 1,80 | 1,80 | -3,23% | 3.944,00 |
| 11.12.2025 | 1,77 | 1,86 | 1,75 | 1,86 | 2,62% | 6.046,00 |
| 10.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,03% | - |
| 09.12.2025 | 1,80 | 1,85 | 1,76 | 1,85 | -0,27% | 7.461,00 |
| 08.12.2025 | 1,76 | 1,86 | 1,75 | 1,86 | 3,06% | 7.702,00 |
| 05.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 200,00 |
| 04.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 1.395,00 |
| 03.12.2025 | 1,80 | 1,80 | 1,76 | 1,80 | 0,00% | 2.849,00 |
| 02.12.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 0,00% | 1.090,00 |
| 01.12.2025 | 1,80 | 1,80 | 1,77 | 1,80 | 0,00% | 861,00 |
| 28.11.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 2,27% | 6.359,00 |
| 27.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 5.216,00 |
| 26.11.2025 | 1,80 | 1,81 | 1,76 | 1,76 | -3,83% | 549,00 |
| 25.11.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 1,67% | - |
| 24.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,96% | 452,00 |
| 21.11.2025 | 1,77 | 1,86 | 1,76 | 1,86 | 3,06% | 1.189,00 |
| 20.11.2025 | 1,89 | 1,89 | 1,80 | 1,80 | -5,26% | 6.125,00 |
| 19.11.2025 | 1,82 | 1,90 | 1,82 | 1,90 | 7,95% | 4.635,00 |
| 18.11.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -0,56% | 2.750,00 |
| 17.11.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -1,94% | 1.610,00 |
| 14.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,40% | 100,00 |
| 13.11.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -3,26% | 1.679,00 |
| 12.11.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 1,24% | - |
| 11.11.2025 | 1,82 | 1,82 | 1,80 | 1,82 | -2,28% | - |
| 10.11.2025 | 1,86 | 1,86 | 1,85 | 1,86 | 4,20% | 1.188,00 |
| 07.11.2025 | 1,83 | 1,83 | 1,76 | 1,79 | -3,77% | 2.410,00 |
| 06.11.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,82% | - |
| 05.11.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -1,21% | 2.655,00 |
| 04.11.2025 | 1,88 | 1,90 | 1,86 | 1,86 | 0,95% | - |
| 03.11.2025 | 1,98 | 1,98 | 1,85 | 1,85 | -6,82% | 354,00 |
| 31.10.2025 | 1,91 | 1,98 | 1,91 | 1,98 | 7,03% | 6.851,00 |
| 30.10.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,00% | 542,00 |
| 29.10.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -3,14% | 4.279,00 |
| 28.10.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 2,96% | 1.010,00 |
| 27.10.2025 | 1,85 | 1,96 | 1,85 | 1,86 | -3,39% | 1.788,00 |
| 24.10.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,54% | 3.036,00 |
| 23.10.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 4,00% | 14.227,00 |
| 22.10.2025 | 1,90 | 1,95 | 1,88 | 1,88 | 0,00% | 3.769,00 |
| 21.10.2025 | 1,90 | 1,90 | 1,85 | 1,88 | 0,81% | 1.887,00 |
| 20.10.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 1,09% | 927,00 |
| 17.10.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 2,22% | 4.425,00 |
| 16.10.2025 | 1,82 | 1,82 | 1,80 | 1,80 | 0,00% | 714,00 |
| 15.10.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,12% | 576,00 |
| 14.10.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,84% | 1.549,00 |
| 13.10.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -0,28% | 6.197,00 |
| 10.10.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -1,10% | 1.649,00 |
| 09.10.2025 | 1,82 | 1,82 | 1,80 | 1,82 | 2,54% | 2.219,00 |
| 08.10.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -0,56% | 2.120,00 |
| 07.10.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 0,56% | 1.624,00 |
| 06.10.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | 1.393,00 |
| 03.10.2025 | 1,82 | 1,82 | 1,76 | 1,76 | -3,57% | 1.624,00 |
| 02.10.2025 | 1,80 | 1,82 | 1,75 | 1,82 | 1,11% | 31.809,00 |
| 01.10.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -0,28% | 3.442,00 |
| 30.09.2025 | 1,85 | 1,87 | 1,81 | 1,81 | -3,48% | 880,00 |
| 29.09.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -4,10% | 3.687,00 |
| 26.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 1,00 |
| 25.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 250,00 |
| 24.09.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 3,72% | 1.129,00 |
| 23.09.2025 | 1,88 | 1,95 | 1,88 | 1,88 | 0,53% | 3.008,00 |
| 22.09.2025 | 1,92 | 1,94 | 1,87 | 1,87 | -2,60% | 1.467,00 |
| 19.09.2025 | 1,82 | 1,95 | 1,82 | 1,92 | -1,54% | 11.441,00 |
| 18.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 528,00 |
| 17.09.2025 | 1,90 | 1,96 | 1,85 | 1,95 | 2,90% | 17.776,00 |
| 16.09.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 2,43% | 2.284,00 |
| 15.09.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 2,21% | 3.507,00 |
| 12.09.2025 | 1,75 | 1,84 | 1,75 | 1,81 | 0,28% | 2.573,00 |
| 11.09.2025 | 1,80 | 1,84 | 1,80 | 1,81 | 2,56% | 12.290,00 |
| 10.09.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,86% | 13.862,00 |
| 09.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 1.750,00 |
| 08.09.2025 | 1,69 | 1,75 | 1,53 | 1,75 | 2,65% | 32.765,00 |
| 05.09.2025 | 1,75 | 1,75 | 1,64 | 1,70 | -2,86% | 19.956,00 |
| 04.09.2025 | 1,80 | 1,80 | 1,75 | 1,75 | 0,00% | 5.782,00 |
| 03.09.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | 1.816,00 |
| 02.09.2025 | 1,81 | 1,85 | 1,80 | 1,80 | -0,55% | 2.048,00 |
| 01.09.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,95% | 1.037,00 |
| 29.08.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 2,75% | 491,00 |