15,180€
-0,39%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 15,27 | 15,29 | 15,13 | 15,16 | -0,56% | 23,00 |
| 24.08.2026 | 15,11 | 15,26 | 14,97 | 15,24 | 0,79% | 28,00 |
| 21.08.2026 | 15,03 | 15,19 | 14,93 | 15,12 | 0,87% | - |
| 20.08.2026 | 15,20 | 15,27 | 14,98 | 14,99 | -2,54% | - |
| 19.08.2026 | 14,95 | 15,45 | 14,93 | 15,38 | 2,67% | - |
| 18.08.2026 | 15,14 | 15,33 | 14,95 | 14,98 | -1,29% | - |
| 17.08.2026 | 15,65 | 15,67 | 15,14 | 15,18 | -2,94% | - |
| 14.08.2026 | 15,32 | 15,96 | 15,32 | 15,64 | 1,96% | 15,00 |
| 13.08.2026 | 15,27 | 15,47 | 15,23 | 15,34 | 0,62% | - |
| 12.08.2026 | 15,44 | 15,55 | 15,22 | 15,24 | -1,01% | - |
| 11.08.2026 | 15,46 | 15,61 | 15,31 | 15,40 | -0,36% | - |
| 10.08.2026 | 15,69 | 15,76 | 15,39 | 15,45 | -1,62% | - |
| 07.08.2026 | 15,65 | 15,89 | 15,59 | 15,71 | 0,32% | - |
| 06.08.2026 | 15,78 | 15,82 | 15,63 | 15,66 | -0,67% | 13,00 |
| 05.08.2026 | 15,73 | 16,19 | 15,62 | 15,76 | 0,51% | - |
| 04.08.2026 | 15,09 | 15,69 | 15,08 | 15,68 | 2,85% | - |
| 03.08.2026 | 14,62 | 15,44 | 14,60 | 15,25 | 4,81% | - |
| 31.07.2026 | 14,62 | 14,75 | 14,34 | 14,55 | -0,10% | - |
| 30.07.2026 | 14,41 | 15,03 | 14,39 | 14,56 | 0,94% | - |
| 29.07.2026 | 14,64 | 14,74 | 14,27 | 14,43 | -1,74% | - |
| 28.07.2026 | 14,35 | 14,70 | 14,27 | 14,68 | 3,13% | - |
| 27.07.2026 | 14,24 | 14,34 | 14,11 | 14,24 | 0,74% | - |
| 24.07.2026 | 13,92 | 14,35 | 13,87 | 14,13 | 1,11% | - |
| 23.07.2026 | 14,26 | 14,28 | 13,88 | 13,98 | -2,38% | - |
| 22.07.2026 | 14,42 | 14,48 | 14,24 | 14,32 | -0,83% | - |
| 21.07.2026 | 14,51 | 14,52 | 13,93 | 14,44 | -0,24% | - |
| 20.07.2026 | 14,76 | 14,90 | 14,37 | 14,47 | -2,13% | - |
| 17.07.2026 | 14,57 | 15,12 | 14,54 | 14,79 | 0,72% | - |
| 16.07.2026 | 14,60 | 14,72 | 14,27 | 14,68 | 0,82% | - |
| 15.07.2026 | 13,77 | 14,69 | 13,76 | 14,56 | 8,74% | 10,00 |
| 14.07.2026 | 13,55 | 13,79 | 13,39 | 13,39 | -1,14% | - |
| 13.07.2026 | 13,40 | 13,93 | 13,37 | 13,55 | 0,56% | - |
| 10.07.2026 | 13,28 | 13,53 | 13,25 | 13,47 | 2,67% | - |
| 09.07.2026 | 13,17 | 13,19 | 12,81 | 13,12 | 0,08% | - |
| 08.07.2026 | 13,36 | 13,48 | 13,05 | 13,11 | -2,02% | - |
| 07.07.2026 | 13,39 | 13,62 | 13,35 | 13,38 | -0,15% | - |
| 06.07.2026 | 13,28 | 13,56 | 13,26 | 13,40 | 0,87% | 600,00 |
| 03.07.2026 | 13,30 | 13,48 | 13,21 | 13,29 | 0,91% | - |
| 02.07.2026 | 13,05 | 13,28 | 12,89 | 13,17 | 0,80% | - |
| 01.07.2026 | 12,72 | 13,09 | 12,67 | 13,06 | 2,67% | - |
| 30.06.2026 | 12,58 | 12,74 | 12,46 | 12,72 | 1,03% | - |
| 29.06.2026 | 12,61 | 12,67 | 12,46 | 12,59 | 0,32% | - |
| 26.06.2026 | 12,29 | 12,60 | 12,06 | 12,55 | 1,41% | - |
| 25.06.2026 | 12,53 | 12,73 | 12,38 | 12,38 | -1,32% | - |
| 24.06.2026 | 12,87 | 12,88 | 12,50 | 12,54 | -2,45% | 170,00 |
| 23.06.2026 | 12,92 | 13,02 | 12,56 | 12,86 | -1,31% | 100,00 |
| 22.06.2026 | 12,99 | 13,18 | 12,79 | 13,03 | 0,39% | 100,00 |
| 19.06.2026 | 13,02 | 13,10 | 12,83 | 12,98 | -0,69% | - |
| 18.06.2026 | 13,30 | 13,34 | 12,84 | 13,07 | -1,69% | 50,00 |
| 17.06.2026 | 13,36 | 13,52 | 13,24 | 13,29 | -0,26% | - |
| 16.06.2026 | 13,27 | 13,47 | 13,25 | 13,33 | -0,45% | - |
| 15.06.2026 | 13,13 | 13,49 | 13,12 | 13,39 | 3,32% | - |
| 12.06.2026 | 12,69 | 13,04 | 12,66 | 12,96 | 2,21% | - |
| 11.06.2026 | 12,80 | 12,93 | 12,58 | 12,68 | -1,21% | - |
| 10.06.2026 | 12,85 | 13,00 | 12,72 | 12,83 | -0,12% | 200,00 |
| 09.06.2026 | 12,83 | 13,16 | 12,61 | 12,85 | 0,27% | - |
| 08.06.2026 | 12,61 | 12,93 | 12,60 | 12,81 | 0,95% | - |
| 05.06.2026 | 12,83 | 13,20 | 12,68 | 12,69 | -1,51% | - |
| 04.06.2026 | 12,71 | 12,90 | 12,52 | 12,89 | 1,62% | - |
| 03.06.2026 | 13,68 | 13,69 | 12,68 | 12,68 | -7,38% | - |
| 02.06.2026 | 13,72 | 14,03 | 13,44 | 13,69 | -1,08% | 1.322,00 |
| 01.06.2026 | 13,63 | 14,07 | 13,59 | 13,84 | 0,76% | - |
| 29.05.2026 | 13,60 | 13,77 | 13,55 | 13,74 | 1,07% | - |
| 28.05.2026 | 13,32 | 13,67 | 13,29 | 13,59 | 0,85% | - |
| 27.05.2026 | 13,29 | 13,59 | 13,26 | 13,48 | 1,93% | - |
| 26.05.2026 | 13,16 | 13,32 | 13,11 | 13,22 | 0,30% | 75,00 |
| 25.05.2026 | 13,17 | 13,37 | 13,08 | 13,18 | 1,50% | - |
| 22.05.2026 | 13,00 | 13,40 | 12,85 | 12,99 | -0,04% | - |
| 21.05.2026 | 12,74 | 13,08 | 12,72 | 12,99 | 1,48% | - |
| 20.05.2026 | 12,79 | 13,08 | 12,69 | 12,80 | -0,43% | - |
| 19.05.2026 | 12,94 | 13,35 | 12,80 | 12,86 | -0,70% | 300,00 |
| 18.05.2026 | 12,92 | 13,20 | 12,69 | 12,95 | -0,58% | - |
| 15.05.2026 | 13,03 | 13,30 | 12,99 | 13,02 | -0,72% | - |
| 14.05.2026 | 13,10 | 13,24 | 13,01 | 13,12 | -0,46% | 10,00 |
| 13.05.2026 | 13,33 | 13,34 | 13,09 | 13,18 | 0,30% | - |
| 12.05.2026 | 13,28 | 13,32 | 13,05 | 13,14 | -1,35% | - |
| 11.05.2026 | 13,27 | 13,44 | 13,18 | 13,32 | -0,15% | - |
| 08.05.2026 | 13,24 | 13,43 | 13,20 | 13,34 | 0,60% | - |
| 07.05.2026 | 13,57 | 13,79 | 13,23 | 13,26 | -2,36% | - |
| 06.05.2026 | 13,60 | 14,11 | 13,46 | 13,58 | 1,12% | 50,00 |
| 05.05.2026 | 13,19 | 13,51 | 13,10 | 13,43 | 1,90% | - |
| 04.05.2026 | 12,93 | 13,28 | 12,91 | 13,18 | 2,65% | - |
| 30.04.2026 | 12,41 | 12,84 | 12,27 | 12,84 | 2,80% | - |
| 29.04.2026 | 12,58 | 12,60 | 12,35 | 12,49 | -0,52% | - |
| 28.04.2026 | 12,71 | 12,73 | 12,45 | 12,55 | -0,99% | 2.100,00 |
| 27.04.2026 | 12,80 | 12,82 | 12,66 | 12,68 | -1,40% | - |
| 24.04.2026 | 12,97 | 12,98 | 12,72 | 12,86 | -0,31% | - |
| 23.04.2026 | 13,11 | 13,14 | 12,79 | 12,90 | -2,27% | - |
| 22.04.2026 | 13,25 | 13,28 | 13,07 | 13,20 | 0,08% | - |
| 21.04.2026 | 12,95 | 13,37 | 12,89 | 13,19 | 2,17% | 265,00 |
| 20.04.2026 | 12,97 | 12,98 | 12,68 | 12,91 | -1,53% | - |
| 17.04.2026 | 12,66 | 13,17 | 12,62 | 13,11 | 3,88% | - |
| 16.04.2026 | 12,42 | 12,76 | 12,37 | 12,62 | 1,86% | 500,00 |
| 15.04.2026 | 11,78 | 12,42 | 11,77 | 12,39 | 4,29% | - |
| 14.04.2026 | 11,56 | 11,92 | 11,45 | 11,88 | 2,72% | 75,00 |
| 13.04.2026 | 11,09 | 11,57 | 11,08 | 11,56 | 3,08% | - |
| 10.04.2026 | 11,26 | 11,55 | 11,18 | 11,22 | -0,36% | 260,00 |
| 09.04.2026 | 11,38 | 11,41 | 11,04 | 11,26 | -1,40% | - |
| 08.04.2026 | 11,72 | 12,04 | 11,39 | 11,42 | 1,15% | - |
| 07.04.2026 | 11,27 | 11,46 | 11,03 | 11,29 | 0,27% | - |