14,990€
2,04%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 14,70 | 15,03 | 14,66 | 15,00 | 2,11% | - |
| 23.10.2025 | 14,68 | 14,89 | 14,62 | 14,69 | -1,64% | 500,00 |
| 22.10.2025 | 14,91 | 15,03 | 14,81 | 14,94 | -0,23% | - |
| 21.10.2025 | 14,68 | 14,98 | 14,65 | 14,97 | 1,94% | - |
| 20.10.2025 | 14,23 | 14,76 | 14,15 | 14,69 | 3,34% | - |
| 17.10.2025 | 14,90 | 14,90 | 14,11 | 14,21 | -5,30% | - |
| 16.10.2025 | 15,02 | 15,19 | 14,97 | 15,01 | 0,00% | - |
| 15.10.2025 | 15,17 | 15,30 | 14,90 | 15,01 | -1,02% | 40,00 |
| 14.10.2025 | 15,31 | 15,34 | 14,97 | 15,16 | -1,37% | - |
| 13.10.2025 | 15,25 | 15,42 | 15,07 | 15,37 | 2,47% | - |
| 10.10.2025 | 15,53 | 15,82 | 14,99 | 15,00 | -3,29% | - |
| 09.10.2025 | 15,56 | 15,63 | 15,39 | 15,51 | -0,19% | - |
| 08.10.2025 | 15,61 | 15,76 | 15,23 | 15,54 | -0,22% | 50,00 |
| 07.10.2025 | 15,66 | 15,83 | 15,51 | 15,58 | -0,64% | - |
| 06.10.2025 | 15,56 | 16,01 | 15,42 | 15,68 | 1,79% | 250,00 |
| 03.10.2025 | 15,15 | 15,59 | 15,15 | 15,40 | 1,68% | - |
| 02.10.2025 | 14,60 | 15,24 | 14,55 | 15,15 | 3,77% | - |
| 01.10.2025 | 14,79 | 14,83 | 14,46 | 14,60 | -1,25% | - |
| 30.09.2025 | 14,62 | 15,01 | 14,59 | 14,78 | 1,16% | - |
| 29.09.2025 | 14,55 | 14,72 | 14,53 | 14,61 | 0,65% | - |
| 26.09.2025 | 14,35 | 14,52 | 14,14 | 14,52 | 1,40% | - |
| 25.09.2025 | 14,74 | 14,76 | 14,12 | 14,32 | -2,52% | 130,00 |
| 24.09.2025 | 14,94 | 14,97 | 14,57 | 14,69 | -1,54% | - |
| 23.09.2025 | 14,94 | 15,17 | 14,89 | 14,92 | -0,10% | 175,00 |
| 22.09.2025 | 15,13 | 15,28 | 14,87 | 14,93 | -1,45% | 535,00 |
| 19.09.2025 | 15,54 | 15,57 | 15,12 | 15,15 | -2,60% | 75,00 |
| 18.09.2025 | 14,98 | 15,58 | 14,95 | 15,56 | 3,94% | - |
| 17.09.2025 | 15,09 | 15,17 | 14,78 | 14,97 | -0,76% | - |
| 16.09.2025 | 15,39 | 15,48 | 15,03 | 15,08 | -1,92% | - |
| 15.09.2025 | 15,27 | 15,39 | 15,11 | 15,38 | 0,89% | - |
| 12.09.2025 | 15,43 | 15,60 | 15,24 | 15,24 | -0,42% | - |
| 11.09.2025 | 15,36 | 15,37 | 14,96 | 15,31 | 0,07% | - |
| 10.09.2025 | 15,27 | 15,58 | 15,14 | 15,30 | 0,46% | - |
| 09.09.2025 | 15,17 | 15,29 | 14,99 | 15,23 | 0,26% | - |
| 08.09.2025 | 15,46 | 15,51 | 14,91 | 15,19 | -1,75% | 50,00 |
| 05.09.2025 | 15,97 | 16,06 | 15,22 | 15,46 | -3,32% | - |
| 04.09.2025 | 16,94 | 16,96 | 15,84 | 15,99 | -5,64% | 195,00 |
| 03.09.2025 | 16,72 | 16,94 | 16,54 | 16,94 | 1,07% | 60,00 |
| 02.09.2025 | 17,14 | 17,73 | 16,67 | 16,76 | -2,42% | - |
| 01.09.2025 | 17,28 | 17,30 | 16,98 | 17,18 | -0,58% | - |
| 29.08.2025 | 17,52 | 17,53 | 17,24 | 17,28 | -1,48% | - |
| 28.08.2025 | 17,44 | 17,60 | 17,23 | 17,54 | 0,60% | 289,00 |
| 27.08.2025 | 17,57 | 17,58 | 17,26 | 17,43 | -0,80% | 2.200,00 |
| 26.08.2025 | 17,53 | 17,59 | 17,26 | 17,57 | 0,14% | - |
| 25.08.2025 | 17,51 | 17,80 | 17,40 | 17,55 | 0,17% | - |
| 22.08.2025 | 17,20 | 17,65 | 17,06 | 17,52 | 1,80% | - |
| 21.08.2025 | 17,48 | 17,54 | 17,17 | 17,21 | -1,60% | - |
| 20.08.2025 | 17,63 | 17,69 | 17,45 | 17,49 | -0,85% | - |
| 19.08.2025 | 17,64 | 17,78 | 17,55 | 17,64 | -0,11% | 128,00 |
| 18.08.2025 | 17,42 | 17,70 | 17,34 | 17,66 | 1,44% | 1.000,00 |
| 15.08.2025 | 17,05 | 17,55 | 17,04 | 17,41 | 2,26% | - |
| 14.08.2025 | 16,70 | 17,48 | 16,57 | 17,02 | 1,70% | - |
| 13.08.2025 | 16,78 | 16,94 | 16,68 | 16,74 | -0,18% | 75,00 |
| 12.08.2025 | 16,70 | 16,79 | 16,57 | 16,77 | 0,48% | - |
| 11.08.2025 | 17,02 | 17,10 | 16,60 | 16,69 | -1,94% | - |
| 08.08.2025 | 17,05 | 17,18 | 16,95 | 17,02 | -0,23% | - |
| 07.08.2025 | 16,59 | 17,13 | 16,59 | 17,06 | 2,96% | - |
| 06.08.2025 | 16,45 | 16,83 | 16,40 | 16,57 | 0,98% | 60,00 |
| 05.08.2025 | 16,37 | 16,58 | 16,32 | 16,41 | 0,52% | - |
| 04.08.2025 | 16,09 | 16,39 | 16,01 | 16,32 | 1,18% | - |
| 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% | - |