16,200€
-4,00%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,84 | 16,91 | 16,06 | 16,13 | -4,41% | - |
| 31.07.2025 | 17,12 | 17,30 | 16,85 | 16,88 | -1,66% | - |
| 30.07.2025 | 17,18 | 17,45 | 17,10 | 17,16 | -0,09% | 70,00 |
| 29.07.2025 | 17,37 | 17,44 | 17,11 | 17,18 | -0,92% | 200,00 |
| 28.07.2025 | 17,44 | 17,76 | 17,23 | 17,34 | -0,09% | 500,00 |
| 25.07.2025 | 17,27 | 17,39 | 17,14 | 17,35 | 0,41% | - |
| 24.07.2025 | 17,75 | 17,83 | 17,25 | 17,28 | -2,57% | - |
| 23.07.2025 | 17,22 | 17,76 | 17,14 | 17,74 | 4,02% | 69,00 |
| 22.07.2025 | 17,68 | 17,68 | 17,00 | 17,05 | -3,07% | 270,00 |
| 21.07.2025 | 17,67 | 17,78 | 17,59 | 17,59 | -0,48% | - |
| 18.07.2025 | 17,76 | 17,95 | 17,61 | 17,68 | -0,37% | - |
| 17.07.2025 | 17,69 | 18,00 | 17,54 | 17,74 | -0,08% | 170,00 |
| 16.07.2025 | 17,27 | 17,86 | 17,20 | 17,76 | 2,57% | 3.804,00 |
| 15.07.2025 | 17,51 | 17,87 | 17,27 | 17,31 | -1,14% | - |
| 14.07.2025 | 17,68 | 17,78 | 17,24 | 17,51 | -1,10% | - |
| 11.07.2025 | 17,81 | 17,82 | 17,45 | 17,71 | -0,78% | - |
| 10.07.2025 | 17,34 | 17,86 | 17,24 | 17,85 | 2,85% | - |
| 09.07.2025 | 17,44 | 17,56 | 17,19 | 17,35 | -1,00% | - |
| 08.07.2025 | 17,50 | 17,67 | 17,34 | 17,53 | 0,40% | - |
| 07.07.2025 | 17,66 | 17,72 | 17,43 | 17,46 | -0,99% | - |
| 04.07.2025 | 18,12 | 18,24 | 17,60 | 17,63 | -0,73% | 71,00 |
| 03.07.2025 | 17,59 | 17,80 | 17,51 | 17,76 | 1,05% | 50,00 |
| 02.07.2025 | 17,59 | 17,70 | 17,14 | 17,58 | 0,14% | - |
| 01.07.2025 | 17,57 | 17,60 | 17,08 | 17,55 | -0,11% | - |
| 30.06.2025 | 17,44 | 17,97 | 17,37 | 17,57 | 0,75% | - |
| 27.06.2025 | 17,00 | 17,48 | 16,90 | 17,44 | 2,74% | - |
| 26.06.2025 | 16,04 | 16,98 | 16,02 | 16,98 | 5,96% | - |
| 25.06.2025 | 16,00 | 16,27 | 15,89 | 16,02 | 0,16% | - |
| 24.06.2025 | 15,69 | 16,36 | 15,68 | 16,00 | 3,16% | - |
| 23.06.2025 | 15,66 | 15,78 | 15,31 | 15,51 | -1,08% | - |
| 20.06.2025 | 15,96 | 16,03 | 15,62 | 15,68 | -1,35% | - |
| 19.06.2025 | 15,77 | 15,94 | 15,47 | 15,89 | 0,76% | - |
| 18.06.2025 | 15,63 | 15,90 | 15,62 | 15,77 | 0,99% | - |
| 17.06.2025 | 15,83 | 15,90 | 15,60 | 15,62 | -1,51% | - |
| 16.06.2025 | 15,73 | 16,17 | 15,73 | 15,86 | 0,92% | - |
| 13.06.2025 | 15,95 | 16,13 | 15,68 | 15,71 | -3,23% | 130,00 |
| 12.06.2025 | 16,42 | 16,43 | 16,15 | 16,24 | -1,40% | - |
| 11.06.2025 | 16,27 | 16,57 | 16,22 | 16,47 | 1,07% | - |
| 10.06.2025 | 16,43 | 16,54 | 16,04 | 16,29 | -0,88% | - |
| 09.06.2025 | 16,37 | 16,60 | 16,36 | 16,44 | 0,31% | - |
| 06.06.2025 | 16,15 | 16,56 | 16,15 | 16,39 | 1,49% | - |
| 05.06.2025 | 16,32 | 16,49 | 16,08 | 16,15 | -1,13% | - |
| 04.06.2025 | 16,18 | 16,56 | 16,10 | 16,33 | 1,02% | - |
| 03.06.2025 | 15,98 | 16,19 | 15,64 | 16,17 | 0,81% | - |
| 02.06.2025 | 16,36 | 16,37 | 15,72 | 16,04 | -2,20% | - |
| 30.05.2025 | 16,27 | 16,91 | 16,25 | 16,40 | 0,37% | - |
| 29.05.2025 | 16,46 | 16,71 | 16,28 | 16,34 | -0,27% | - |
| 28.05.2025 | 16,69 | 16,69 | 16,37 | 16,38 | -1,89% | - |
| 27.05.2025 | 16,40 | 16,80 | 16,36 | 16,70 | 1,83% | - |
| 26.05.2025 | 16,33 | 16,59 | 16,28 | 16,40 | 1,17% | 70,00 |
| 23.05.2025 | 16,17 | 16,83 | 15,59 | 16,21 | 0,56% | 850,00 |
| 22.05.2025 | 16,33 | 16,56 | 15,92 | 16,12 | -2,01% | - |
| 21.05.2025 | 16,79 | 16,87 | 16,41 | 16,45 | -2,11% | - |
| 20.05.2025 | 16,73 | 16,88 | 16,53 | 16,80 | 0,27% | 421,00 |
| 19.05.2025 | 16,71 | 16,78 | 16,38 | 16,76 | 0,09% | 550,00 |
| 16.05.2025 | 16,42 | 16,86 | 16,34 | 16,74 | 3,85% | 100,00 |
| 15.05.2025 | 16,04 | 16,43 | 15,54 | 16,12 | 0,31% | 100,00 |
| 14.05.2025 | 16,37 | 16,69 | 16,01 | 16,07 | -1,77% | - |
| 13.05.2025 | 16,61 | 16,64 | 16,27 | 16,36 | -1,56% | 135,00 |
| 12.05.2025 | 16,00 | 16,82 | 15,95 | 16,62 | 4,40% | - |
| 09.05.2025 | 15,92 | 16,07 | 15,86 | 15,92 | 0,09% | 150,00 |
| 08.05.2025 | 15,64 | 16,04 | 15,54 | 15,91 | 1,86% | 1.000,00 |
| 07.05.2025 | 15,61 | 15,70 | 15,46 | 15,62 | 0,16% | - |
| 06.05.2025 | 16,09 | 16,12 | 15,31 | 15,59 | -3,20% | - |
| 05.05.2025 | 15,94 | 16,14 | 15,64 | 16,11 | 0,85% | - |
| 02.05.2025 | 15,74 | 16,03 | 15,62 | 15,97 | 1,91% | - |
| 30.04.2025 | 15,80 | 16,52 | 15,60 | 15,67 | -0,89% | - |
| 29.04.2025 | 15,78 | 16,01 | 15,76 | 15,81 | 0,13% | - |
| 28.04.2025 | 16,14 | 16,57 | 15,70 | 15,79 | -2,35% | 1.400,00 |
| 25.04.2025 | 15,83 | 16,18 | 15,77 | 16,17 | 2,21% | 1.225,00 |
| 24.04.2025 | 15,79 | 15,89 | 15,60 | 15,82 | 0,13% | - |
| 23.04.2025 | 15,52 | 16,02 | 15,50 | 15,80 | 2,60% | - |
| 22.04.2025 | 15,13 | 15,45 | 14,69 | 15,40 | 1,42% | - |
| 17.04.2025 | 15,19 | 15,31 | 14,99 | 15,19 | 0,50% | - |
| 16.04.2025 | 15,32 | 15,40 | 14,89 | 15,11 | -2,55% | 100,00 |
| 15.04.2025 | 15,09 | 15,71 | 15,06 | 15,51 | 2,78% | 135,00 |
| 14.04.2025 | 15,03 | 15,41 | 14,93 | 15,09 | 0,50% | - |
| 11.04.2025 | 15,24 | 15,38 | 14,45 | 15,01 | -1,25% | - |
| 10.04.2025 | 15,62 | 16,66 | 14,87 | 15,20 | -3,31% | - |
| 09.04.2025 | 14,57 | 15,82 | 13,80 | 15,72 | 7,97% | - |
| 08.04.2025 | 14,57 | 15,70 | 13,88 | 14,56 | 1,82% | - |
| 07.04.2025 | 14,73 | 15,19 | 13,05 | 14,30 | -4,57% | 2.000,00 |
| 04.04.2025 | 16,85 | 17,15 | 14,82 | 14,99 | -11,07% | 1.760,00 |
| 03.04.2025 | 17,91 | 17,94 | 16,72 | 16,85 | -7,16% | - |
| 02.04.2025 | 18,34 | 18,50 | 17,92 | 18,15 | -1,08% | - |
| 01.04.2025 | 18,30 | 18,67 | 18,26 | 18,35 | 0,05% | 115,00 |
| 31.03.2025 | 18,58 | 18,90 | 18,18 | 18,34 | -3,84% | 450,00 |
| 28.03.2025 | 19,14 | 19,30 | 18,98 | 19,07 | -0,64% | - |
| 27.03.2025 | 18,78 | 19,23 | 18,51 | 19,19 | 1,99% | - |
| 26.03.2025 | 18,87 | 18,93 | 18,66 | 18,82 | -0,28% | - |
| 25.03.2025 | 19,02 | 19,05 | 18,72 | 18,87 | -0,88% | 100,00 |
| 24.03.2025 | 19,15 | 19,42 | 18,94 | 19,04 | -0,34% | - |
| 21.03.2025 | 20,11 | 20,14 | 18,95 | 19,10 | -5,01% | - |
| 20.03.2025 | 19,24 | 20,20 | 19,17 | 20,11 | 4,40% | - |
| 19.03.2025 | 18,93 | 19,34 | 18,80 | 19,26 | 1,73% | - |
| 18.03.2025 | 19,01 | 19,20 | 18,71 | 18,94 | -0,32% | - |
| 17.03.2025 | 19,11 | 19,32 | 18,93 | 19,00 | -0,87% | - |
| 14.03.2025 | 19,01 | 19,24 | 18,95 | 19,16 | 1,15% | - |
| 13.03.2025 | 18,81 | 19,11 | 18,60 | 18,95 | 0,65% | - |
| 12.03.2025 | 18,68 | 19,06 | 18,64 | 18,82 | 0,79% | - |