20,955€
-1,69%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 20,26 | 20,31 | 20,03 | 20,13 | -0,45% | - |
| 27.09.2024 | 20,52 | 20,52 | 20,11 | 20,22 | -1,46% | - |
| 26.09.2024 | 20,49 | 20,56 | 20,21 | 20,52 | 1,23% | 14,00 |
| 25.09.2024 | 20,13 | 20,42 | 20,09 | 20,27 | 0,15% | - |
| 24.09.2024 | 20,40 | 20,50 | 20,07 | 20,24 | -0,34% | - |
| 23.09.2024 | 19,84 | 20,33 | 19,66 | 20,31 | 2,65% | - |
| 20.09.2024 | 19,76 | 19,97 | 19,54 | 19,78 | -0,26% | - |
| 19.09.2024 | 19,99 | 20,17 | 19,76 | 19,83 | -0,15% | - |
| 18.09.2024 | 19,94 | 20,07 | 19,69 | 19,86 | -0,26% | - |
| 17.09.2024 | 19,74 | 19,96 | 19,65 | 19,92 | 0,87% | 500,00 |
| 16.09.2024 | 19,59 | 19,94 | 19,46 | 19,74 | 0,80% | - |
| 13.09.2024 | 19,21 | 19,67 | 19,13 | 19,59 | 1,91% | - |
| 12.09.2024 | 19,27 | 19,37 | 19,03 | 19,22 | 0,01% | - |
| 11.09.2024 | 18,88 | 19,22 | 18,77 | 19,22 | 1,65% | - |
| 10.09.2024 | 18,85 | 19,06 | 18,75 | 18,90 | -0,11% | - |
| 09.09.2024 | 19,11 | 19,20 | 18,87 | 18,92 | -0,39% | - |
| 06.09.2024 | 18,83 | 19,37 | 18,80 | 19,00 | 0,74% | - |
| 05.09.2024 | 18,72 | 19,61 | 18,72 | 18,86 | 0,57% | - |
| 04.09.2024 | 18,67 | 18,78 | 17,97 | 18,75 | -0,42% | - |
| 03.09.2024 | 18,73 | 18,85 | 18,55 | 18,83 | 0,51% | - |
| 02.09.2024 | 19,15 | 19,18 | 18,66 | 18,74 | -2,40% | - |
| 30.08.2024 | 19,19 | 19,28 | 18,82 | 19,20 | 0,33% | - |
| 29.08.2024 | 18,96 | 19,28 | 18,70 | 19,13 | 0,94% | 350,00 |
| 28.08.2024 | 18,97 | 19,32 | 18,65 | 18,96 | 0,07% | - |
| 27.08.2024 | 18,75 | 19,04 | 18,69 | 18,94 | 1,22% | - |
| 26.08.2024 | 18,71 | 18,87 | 18,69 | 18,72 | -0,15% | - |
| 23.08.2024 | 18,83 | 18,91 | 18,58 | 18,74 | 0,04% | - |
| 22.08.2024 | 18,70 | 18,95 | 18,62 | 18,74 | 0,11% | - |
| 21.08.2024 | 18,57 | 18,72 | 18,41 | 18,72 | 0,94% | - |
| 20.08.2024 | 18,64 | 18,67 | 18,36 | 18,54 | -0,42% | - |
| 19.08.2024 | 18,57 | 18,64 | 18,37 | 18,62 | 0,30% | 700,00 |
| 16.08.2024 | 18,70 | 18,73 | 18,42 | 18,56 | -0,36% | 1.092,00 |
| 15.08.2024 | 18,07 | 18,66 | 17,97 | 18,63 | 3,34% | - |
| 14.08.2024 | 17,29 | 18,33 | 17,13 | 18,03 | 4,39% | 550,00 |
| 13.08.2024 | 17,03 | 17,31 | 16,77 | 17,27 | 1,78% | - |
| 12.08.2024 | 16,79 | 17,03 | 16,70 | 16,97 | 1,21% | - |
| 09.08.2024 | 16,62 | 16,78 | 16,54 | 16,77 | 0,78% | - |
| 08.08.2024 | 16,61 | 16,67 | 16,40 | 16,64 | 0,79% | - |
| 07.08.2024 | 16,36 | 16,74 | 16,17 | 16,51 | 1,27% | - |
| 06.08.2024 | 16,27 | 16,35 | 15,91 | 16,30 | 1,62% | - |
| 05.08.2024 | 15,86 | 16,22 | 15,56 | 16,04 | -2,30% | - |