12,830€
-2,14%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,17 | 13,19 | 12,87 | 12,89 | -1,72% | - |
| 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% | - |
| 02.04.2026 | 11,13 | 11,29 | 10,80 | 11,26 | -1,01% | - |
| 01.04.2026 | 11,35 | 11,52 | 11,16 | 11,37 | 0,71% | - |
| 31.03.2026 | 11,18 | 11,36 | 10,88 | 11,29 | 1,67% | - |
| 30.03.2026 | 10,80 | 11,18 | 10,79 | 11,11 | 2,87% | 917,00 |
| 27.03.2026 | 11,06 | 11,17 | 10,79 | 10,80 | -1,86% | - |
| 26.03.2026 | 11,06 | 11,35 | 10,97 | 11,00 | -0,86% | 100,00 |
| 25.03.2026 | 10,87 | 11,28 | 10,85 | 11,10 | 2,07% | 898,00 |
| 24.03.2026 | 10,92 | 11,02 | 10,67 | 10,87 | -1,00% | - |
| 23.03.2026 | 10,69 | 11,31 | 10,51 | 10,98 | 1,95% | 90,00 |
| 20.03.2026 | 11,08 | 11,23 | 10,69 | 10,77 | -3,10% | 50,00 |
| 19.03.2026 | 11,24 | 11,37 | 10,97 | 11,12 | -1,46% | - |
| 18.03.2026 | 11,37 | 11,75 | 11,28 | 11,28 | -0,31% | 230,00 |
| 17.03.2026 | 11,04 | 11,37 | 11,03 | 11,32 | 1,85% | - |
| 16.03.2026 | 11,19 | 11,43 | 10,88 | 11,11 | 0,18% | - |
| 13.03.2026 | 10,80 | 11,23 | 10,72 | 11,09 | 0,18% | 300,00 |
| 12.03.2026 | 10,89 | 11,14 | 10,80 | 11,07 | 2,03% | - |
| 11.03.2026 | 11,76 | 11,92 | 10,78 | 10,85 | -7,86% | 790,00 |
| 10.03.2026 | 11,78 | 11,97 | 11,57 | 11,78 | -0,17% | - |
| 09.03.2026 | 11,46 | 11,88 | 11,43 | 11,80 | -0,08% | 117,00 |
| 06.03.2026 | 12,00 | 12,18 | 11,56 | 11,81 | -0,84% | - |
| 05.03.2026 | 12,12 | 12,24 | 11,87 | 11,91 | -2,38% | 400,00 |
| 04.03.2026 | 11,75 | 12,22 | 11,72 | 12,20 | 2,65% | - |
| 03.03.2026 | 11,88 | 11,93 | 11,76 | 11,88 | -1,45% | - |
| 02.03.2026 | 11,95 | 12,16 | 11,66 | 12,06 | 0,08% | 30,00 |
| 27.02.2026 | 12,35 | 12,36 | 11,98 | 12,05 | -2,43% | - |
| 26.02.2026 | 12,04 | 12,50 | 12,00 | 12,35 | 2,96% | - |
| 25.02.2026 | 12,02 | 12,11 | 11,89 | 11,99 | -0,21% | - |
| 24.02.2026 | 11,89 | 12,07 | 11,77 | 12,02 | 1,18% | - |
| 23.02.2026 | 12,81 | 12,81 | 11,83 | 11,88 | -7,34% | 320,00 |
| 20.02.2026 | 12,56 | 12,96 | 12,53 | 12,82 | 2,97% | - |
| 19.02.2026 | 12,85 | 13,02 | 12,29 | 12,45 | -3,41% | 2.500,00 |
| 18.02.2026 | 12,47 | 13,03 | 12,44 | 12,89 | 3,70% | 95,00 |
| 17.02.2026 | 12,64 | 12,68 | 12,33 | 12,43 | -1,58% | 30,00 |