1,793€
0,14%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,78 | 1,81 | 1,78 | 1,78 | -0,56% | 2.061,00 |
| 01.04.2026 | 1,72 | 1,79 | 1,72 | 1,79 | -0,56% | 3.849,00 |
| 31.03.2026 | 1,70 | 1,80 | 1,70 | 1,80 | 5,57% | 801,00 |
| 30.03.2026 | 1,81 | 1,81 | 1,71 | 1,71 | -4,21% | 1.784,00 |
| 27.03.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | - |
| 26.03.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 2,86% | 15.301,00 |
| 25.03.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 0,57% | 700,00 |
| 24.03.2026 | 1,80 | 1,82 | 1,74 | 1,74 | -1,14% | 11.659,00 |
| 23.03.2026 | 1,74 | 1,80 | 1,69 | 1,76 | 1,15% | 10.353,00 |
| 20.03.2026 | 1,75 | 1,78 | 1,66 | 1,74 | -2,25% | 19.876,00 |
| 19.03.2026 | 1,76 | 1,78 | 1,71 | 1,78 | 1,71% | 1.474,00 |
| 18.03.2026 | 1,67 | 1,83 | 1,65 | 1,75 | 7,36% | 26.614,00 |
| 17.03.2026 | 1,59 | 1,71 | 1,59 | 1,63 | 2,84% | 21.107,00 |
| 16.03.2026 | 1,51 | 1,60 | 1,51 | 1,59 | 6,38% | 9.868,00 |
| 13.03.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 0,85% | 4.188,00 |
| 12.03.2026 | 1,48 | 1,50 | 1,47 | 1,48 | -0,17% | - |
| 11.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | 522,00 |
| 10.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,56% | 150,00 |
| 09.03.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | 2.558,00 |
| 06.03.2026 | 1,46 | 1,47 | 1,41 | 1,41 | -4,42% | 4.026,00 |
| 05.03.2026 | 1,49 | 1,49 | 1,46 | 1,47 | -1,67% | 14.064,00 |
| 04.03.2026 | 1,41 | 1,50 | 1,41 | 1,50 | 0,00% | 7.337,00 |
| 03.03.2026 | 1,50 | 1,50 | 1,47 | 1,50 | -0,33% | 2.274,00 |
| 02.03.2026 | 1,49 | 1,50 | 1,47 | 1,50 | 0,00% | 1.507,00 |
| 27.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 600,00 |
| 26.02.2026 | 1,53 | 1,55 | 1,50 | 1,50 | -1,96% | 740,00 |
| 25.02.2026 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | 1.087,00 |
| 24.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 237,00 |
| 23.02.2026 | 1,52 | 1,52 | 1,48 | 1,52 | -2,56% | 1.175,00 |
| 20.02.2026 | 1,50 | 1,56 | 1,46 | 1,56 | 0,32% | 7.929,00 |
| 19.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | 24,00 |
| 18.02.2026 | 1,49 | 1,56 | 1,48 | 1,56 | 3,31% | 15.423,00 |
| 17.02.2026 | 1,60 | 1,60 | 1,49 | 1,51 | -2,27% | 1.089,00 |
| 16.02.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -2,22% | 833,00 |
| 13.02.2026 | 1,67 | 1,67 | 1,58 | 1,58 | -5,39% | 39.282,00 |
| 12.02.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | 2.491,00 |
| 11.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 2.341,00 |
| 10.02.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -0,30% | 5.929,00 |
| 09.02.2026 | 1,66 | 1,68 | 1,66 | 1,67 | -0,89% | 1.850,00 |
| 06.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | 175,00 |
| 05.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | 1,00 |
| 04.02.2026 | 1,65 | 1,68 | 1,64 | 1,68 | 1,05% | 1.888,00 |
| 03.02.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,04% | - |
| 02.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 1.267,00 |
| 30.01.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | 150,00 |
| 29.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,04% | 83,00 |
| 28.01.2026 | 1,70 | 1,71 | 1,61 | 1,68 | -1,03% | - |
| 27.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 3.030,00 |
| 26.01.2026 | 1,67 | 1,70 | 1,61 | 1,70 | 2,10% | 9.769,00 |
| 23.01.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -2,06% | 1.184,00 |
| 22.01.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 3,66% | 4.023,00 |
| 21.01.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -1,80% | 887,00 |
| 20.01.2026 | 1,69 | 1,69 | 1,63 | 1,67 | 4,38% | 3.506,00 |
| 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% | - |