23,120€
0,37%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 23,19 | 23,27 | 23,02 | 23,12 | 0,37% | - |
| 21.02.2025 | 22,92 | 23,28 | 22,70 | 23,04 | 0,57% | - |
| 20.02.2025 | 22,31 | 23,49 | 22,30 | 22,91 | 2,78% | - |
| 19.02.2025 | 23,11 | 23,45 | 21,90 | 22,29 | -3,63% | - |
| 18.02.2025 | 23,22 | 23,48 | 23,03 | 23,13 | -0,49% | - |
| 17.02.2025 | 22,73 | 23,44 | 22,73 | 23,24 | 2,29% | - |
| 14.02.2025 | 23,08 | 23,16 | 22,50 | 22,72 | -1,39% | - |
| 13.02.2025 | 23,27 | 23,27 | 22,82 | 23,04 | -0,43% | - |
| 12.02.2025 | 23,26 | 23,56 | 22,83 | 23,14 | -0,49% | 215,00 |
| 11.02.2025 | 22,81 | 23,29 | 22,70 | 23,26 | 1,88% | - |
| 10.02.2025 | 22,83 | 23,00 | 22,80 | 22,83 | 0,31% | - |
| 07.02.2025 | 23,08 | 23,22 | 22,69 | 22,76 | -1,45% | - |
| 06.02.2025 | 23,41 | 23,46 | 22,84 | 23,09 | -1,24% | - |
| 05.02.2025 | 22,81 | 23,39 | 22,74 | 23,38 | 2,16% | - |
| 04.02.2025 | 22,83 | 23,03 | 22,60 | 22,89 | 0,35% | - |
| 03.02.2025 | 22,20 | 22,86 | 22,20 | 22,81 | -0,11% | - |
| 31.01.2025 | 22,51 | 22,98 | 22,34 | 22,83 | 1,42% | - |
| 30.01.2025 | 22,03 | 22,62 | 22,00 | 22,51 | 2,25% | - |
| 29.01.2025 | 21,90 | 22,38 | 21,82 | 22,02 | 0,78% | - |
| 28.01.2025 | 21,66 | 21,93 | 21,59 | 21,85 | 0,69% | - |
| 27.01.2025 | 21,28 | 21,70 | 21,15 | 21,70 | 0,98% | - |
| 24.01.2025 | 22,02 | 22,04 | 21,40 | 21,49 | -2,27% | - |
| 23.01.2025 | 21,16 | 22,05 | 21,11 | 21,99 | 3,87% | - |
| 22.01.2025 | 21,26 | 21,45 | 21,04 | 21,17 | -0,45% | - |
| 21.01.2025 | 21,14 | 21,62 | 21,09 | 21,26 | 0,07% | - |
| 20.01.2025 | 22,41 | 22,42 | 21,11 | 21,25 | -4,30% | - |
| 17.01.2025 | 21,76 | 22,26 | 21,75 | 22,20 | 2,19% | - |
| 16.01.2025 | 21,45 | 21,82 | 21,44 | 21,73 | 1,73% | - |
| 15.01.2025 | 20,80 | 21,44 | 20,60 | 21,36 | 2,77% | - |
| 14.01.2025 | 20,54 | 21,02 | 20,54 | 20,78 | 1,22% | - |
| 13.01.2025 | 20,85 | 20,85 | 20,35 | 20,53 | -1,53% | - |
| 10.01.2025 | 20,90 | 21,14 | 20,82 | 20,85 | -0,41% | - |
| 09.01.2025 | 21,33 | 21,43 | 20,91 | 20,94 | -1,99% | 100,00 |
| 08.01.2025 | 21,66 | 21,66 | 20,80 | 21,36 | -1,82% | - |
| 07.01.2025 | 21,51 | 21,94 | 21,39 | 21,76 | 1,45% | - |
| 06.01.2025 | 21,32 | 21,99 | 21,15 | 21,45 | 1,18% | - |
| 03.01.2025 | 21,01 | 21,26 | 20,93 | 21,20 | 1,00% | - |
| 02.01.2025 | 21,33 | 21,38 | 20,74 | 20,99 | 1,92% | - |
| 30.12.2024 | 20,97 | 21,04 | 20,59 | 20,59 | -1,86% | - |
| 27.12.2024 | 20,82 | 21,07 | 20,73 | 20,98 | 1,48% | - |
| 23.12.2024 | 21,00 | 21,00 | 20,42 | 20,68 | -1,34% | - |
| 20.12.2024 | 21,31 | 21,31 | 20,73 | 20,96 | -1,69% | - |
| 19.12.2024 | 21,50 | 21,59 | 21,25 | 21,32 | -2,40% | - |
| 18.12.2024 | 21,80 | 22,13 | 21,72 | 21,84 | 0,18% | - |
| 17.12.2024 | 21,92 | 22,13 | 21,73 | 21,80 | -0,91% | - |
| 16.12.2024 | 21,82 | 22,24 | 21,75 | 22,00 | 0,82% | - |
| 13.12.2024 | 22,27 | 22,37 | 21,82 | 21,82 | -2,02% | - |
| 12.12.2024 | 21,13 | 22,35 | 21,12 | 22,27 | 5,45% | - |
| 11.12.2024 | 21,90 | 21,94 | 21,12 | 21,12 | -5,80% | - |
| 10.12.2024 | 22,34 | 22,46 | 22,10 | 22,42 | 0,00% | - |
| 09.12.2024 | 22,61 | 22,86 | 22,25 | 22,42 | -1,10% | - |
| 06.12.2024 | 22,95 | 23,00 | 22,65 | 22,67 | -1,95% | - |
| 05.12.2024 | 23,04 | 23,22 | 22,91 | 23,12 | 0,09% | - |
| 04.12.2024 | 22,64 | 23,33 | 22,60 | 23,10 | 2,03% | - |
| 03.12.2024 | 23,54 | 23,55 | 22,22 | 22,64 | -3,37% | 300,00 |
| 02.12.2024 | 23,12 | 23,49 | 22,86 | 23,43 | 1,12% | - |
| 29.11.2024 | 22,90 | 23,17 | 22,78 | 23,17 | 0,96% | 1.000,00 |
| 28.11.2024 | 22,58 | 23,09 | 22,58 | 22,95 | 2,00% | 200,00 |
| 27.11.2024 | 22,67 | 22,73 | 22,40 | 22,50 | -0,75% | 200,00 |
| 26.11.2024 | 22,32 | 22,67 | 22,21 | 22,67 | 1,21% | - |
| 25.11.2024 | 21,66 | 22,40 | 21,58 | 22,40 | 3,94% | 130,00 |
| 22.11.2024 | 21,36 | 21,55 | 21,11 | 21,55 | 1,13% | 100,00 |
| 21.11.2024 | 21,57 | 21,60 | 21,19 | 21,31 | -0,70% | - |
| 20.11.2024 | 21,17 | 21,54 | 21,15 | 21,46 | 2,00% | - |
| 19.11.2024 | 21,53 | 21,67 | 20,93 | 21,04 | -1,82% | 1.000,00 |
| 18.11.2024 | 21,05 | 21,66 | 20,85 | 21,43 | 2,19% | - |
| 15.11.2024 | 20,97 | 21,34 | 20,75 | 20,97 | -0,38% | 1.400,00 |
| 14.11.2024 | 21,12 | 21,33 | 20,06 | 21,05 | -0,43% | 1.000,00 |
| 13.11.2024 | 21,62 | 21,93 | 20,82 | 21,14 | -2,58% | - |
| 12.11.2024 | 22,19 | 22,45 | 21,70 | 21,70 | -3,13% | 46,00 |
| 11.11.2024 | 22,32 | 22,63 | 22,11 | 22,40 | 1,04% | 600,00 |
| 08.11.2024 | 22,60 | 22,60 | 21,69 | 22,17 | -2,01% | - |
| 07.11.2024 | 21,24 | 23,59 | 21,17 | 22,63 | 6,77% | 1.428,00 |
| 06.11.2024 | 20,00 | 21,19 | 20,00 | 21,19 | 5,94% | - |
| 05.11.2024 | 19,77 | 20,27 | 19,52 | 20,00 | 1,54% | 100,00 |
| 04.11.2024 | 19,66 | 19,76 | 19,50 | 19,70 | 0,56% | - |
| 01.11.2024 | 19,29 | 19,67 | 19,22 | 19,59 | 1,42% | - |
| 31.10.2024 | 19,46 | 19,55 | 19,20 | 19,32 | -1,30% | - |
| 30.10.2024 | 19,72 | 19,73 | 19,42 | 19,57 | -0,92% | - |
| 29.10.2024 | 19,88 | 19,95 | 19,57 | 19,75 | -0,50% | - |
| 28.10.2024 | 19,71 | 19,93 | 19,63 | 19,85 | 1,31% | - |
| 25.10.2024 | 19,75 | 19,80 | 19,53 | 19,60 | -0,86% | 75,00 |
| 24.10.2024 | 19,62 | 19,89 | 19,58 | 19,77 | 0,98% | - |
| 23.10.2024 | 19,87 | 19,87 | 19,51 | 19,57 | -1,50% | - |
| 22.10.2024 | 20,46 | 20,63 | 19,81 | 19,87 | -2,55% | - |
| 21.10.2024 | 20,61 | 20,65 | 20,29 | 20,39 | -1,14% | - |
| 18.10.2024 | 20,55 | 20,64 | 20,23 | 20,63 | 0,51% | - |
| 17.10.2024 | 20,63 | 20,74 | 20,40 | 20,52 | -0,61% | - |
| 16.10.2024 | 20,17 | 20,66 | 20,06 | 20,65 | 2,43% | 180,00 |
| 15.10.2024 | 20,02 | 20,44 | 19,86 | 20,16 | 0,56% | - |
| 14.10.2024 | 20,15 | 20,18 | 19,86 | 20,04 | -0,56% | - |
| 11.10.2024 | 19,49 | 20,17 | 19,43 | 20,16 | 3,21% | - |
| 10.10.2024 | 19,82 | 19,93 | 19,45 | 19,53 | -0,85% | - |
| 09.10.2024 | 19,41 | 19,71 | 19,37 | 19,70 | 1,29% | - |
| 08.10.2024 | 19,51 | 19,76 | 19,41 | 19,45 | -1,08% | - |
| 07.10.2024 | 20,06 | 20,08 | 19,56 | 19,66 | -2,03% | - |
| 04.10.2024 | 19,79 | 20,07 | 19,65 | 20,07 | 1,61% | - |
| 03.10.2024 | 19,71 | 19,86 | 19,58 | 19,75 | -0,28% | - |
| 02.10.2024 | 19,84 | 19,93 | 19,70 | 19,80 | -0,08% | - |
| 01.10.2024 | 20,10 | 20,15 | 19,74 | 19,82 | -1,53% | - |