14,910€
1,57%
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 | 14,73 | 15,03 | 14,66 | 14,91 | 1,57% | - |
| 23.10.2025 | 14,71 | 14,88 | 14,62 | 14,68 | -1,01% | - |
| 22.10.2025 | 14,90 | 15,03 | 14,75 | 14,83 | -0,57% | - |
| 21.10.2025 | 14,67 | 14,97 | 14,65 | 14,92 | 1,50% | - |
| 20.10.2025 | 14,22 | 14,76 | 14,21 | 14,70 | 3,93% | - |
| 17.10.2025 | 14,90 | 14,90 | 14,11 | 14,14 | -6,17% | - |
| 16.10.2025 | 15,01 | 15,19 | 14,96 | 15,07 | 0,97% | - |
| 15.10.2025 | 15,21 | 15,30 | 14,90 | 14,93 | -0,90% | - |
| 14.10.2025 | 15,27 | 15,40 | 14,97 | 15,06 | -1,44% | - |
| 13.10.2025 | 15,24 | 15,42 | 15,07 | 15,28 | 1,97% | - |
| 10.10.2025 | 15,54 | 15,81 | 14,96 | 14,99 | -3,20% | - |
| 09.10.2025 | 15,56 | 15,63 | 15,40 | 15,48 | -0,45% | - |
| 08.10.2025 | 15,62 | 15,76 | 15,23 | 15,55 | -0,96% | - |
| 07.10.2025 | 15,64 | 15,82 | 15,51 | 15,70 | 0,16% | - |
| 06.10.2025 | 15,56 | 16,02 | 15,42 | 15,68 | 1,33% | - |
| 03.10.2025 | 15,16 | 15,59 | 15,16 | 15,47 | 2,59% | - |
| 02.10.2025 | 14,61 | 15,24 | 14,60 | 15,08 | 4,00% | - |
| 01.10.2025 | 14,76 | 14,79 | 14,46 | 14,50 | -1,96% | - |
| 30.09.2025 | 14,60 | 15,01 | 14,59 | 14,79 | 1,86% | - |
| 29.09.2025 | 14,56 | 14,72 | 14,52 | 14,52 | 0,00% | 170,00 |
| 26.09.2025 | 14,34 | 14,52 | 14,13 | 14,52 | 1,36% | - |
| 25.09.2025 | 14,75 | 14,76 | 14,12 | 14,33 | -3,73% | - |
| 24.09.2025 | 14,95 | 14,96 | 14,57 | 14,88 | -0,27% | - |
| 23.09.2025 | 14,93 | 15,17 | 14,90 | 14,92 | -0,93% | - |
| 22.09.2025 | 15,14 | 15,29 | 14,87 | 15,06 | -0,59% | - |
| 19.09.2025 | 15,55 | 15,57 | 15,12 | 15,15 | -2,54% | - |
| 18.09.2025 | 14,99 | 15,58 | 14,97 | 15,55 | 3,56% | - |
| 17.09.2025 | 15,09 | 15,10 | 14,79 | 15,01 | -0,46% | - |
| 16.09.2025 | 15,41 | 15,48 | 15,04 | 15,08 | -1,44% | - |
| 15.09.2025 | 15,23 | 15,40 | 15,11 | 15,30 | -0,65% | - |
| 12.09.2025 | 15,40 | 15,60 | 15,23 | 15,40 | 0,65% | - |
| 11.09.2025 | 15,18 | 15,52 | 14,98 | 15,30 | 0,86% | - |
| 10.09.2025 | 15,27 | 15,47 | 15,14 | 15,17 | 0,43% | - |
| 09.09.2025 | 15,15 | 15,27 | 14,99 | 15,11 | 0,07% | - |
| 08.09.2025 | 15,46 | 15,51 | 14,91 | 15,10 | -1,73% | - |
| 05.09.2025 | 16,02 | 16,05 | 15,22 | 15,36 | -3,88% | - |
| 04.09.2025 | 16,94 | 16,97 | 15,85 | 15,98 | -4,99% | - |
| 03.09.2025 | 16,74 | 16,95 | 16,54 | 16,82 | 0,78% | - |
| 02.09.2025 | 17,12 | 17,72 | 16,67 | 16,69 | -2,23% | - |
| 01.09.2025 | 17,30 | 17,32 | 16,91 | 17,07 | -0,58% | - |
| 29.08.2025 | 17,51 | 17,54 | 17,17 | 17,17 | -2,11% | - |
| 28.08.2025 | 17,44 | 17,61 | 17,23 | 17,54 | 0,57% | - |
| 27.08.2025 | 17,59 | 17,59 | 17,26 | 17,44 | -0,80% | - |
| 26.08.2025 | 17,51 | 17,58 | 17,26 | 17,58 | 0,23% | - |
| 25.08.2025 | 17,51 | 17,80 | 17,41 | 17,54 | 0,11% | - |
| 22.08.2025 | 17,18 | 17,63 | 17,06 | 17,52 | 1,86% | - |
| 21.08.2025 | 17,47 | 17,53 | 17,17 | 17,20 | -1,60% | - |
| 20.08.2025 | 17,61 | 17,64 | 17,44 | 17,48 | -0,85% | - |
| 19.08.2025 | 17,64 | 17,78 | 17,56 | 17,63 | -0,11% | - |
| 18.08.2025 | 17,42 | 17,69 | 17,34 | 17,65 | 1,50% | - |
| 15.08.2025 | 17,07 | 17,54 | 17,07 | 17,39 | 1,99% | - |
| 14.08.2025 | 16,66 | 17,48 | 16,58 | 17,05 | 1,94% | - |
| 13.08.2025 | 16,79 | 16,94 | 16,68 | 16,73 | -0,30% | - |
| 12.08.2025 | 16,73 | 16,78 | 16,56 | 16,78 | 0,60% | - |
| 11.08.2025 | 17,04 | 17,10 | 16,59 | 16,68 | -2,08% | - |
| 08.08.2025 | 17,05 | 17,18 | 16,96 | 17,03 | -0,18% | - |
| 07.08.2025 | 16,64 | 17,13 | 16,58 | 17,06 | 3,02% | - |
| 06.08.2025 | 16,50 | 16,83 | 16,47 | 16,56 | 0,94% | - |
| 05.08.2025 | 16,37 | 16,58 | 16,34 | 16,41 | 0,49% | - |
| 04.08.2025 | 16,09 | 16,40 | 16,01 | 16,33 | 1,27% | - |
| 01.08.2025 | 16,81 | 16,88 | 16,06 | 16,12 | -4,56% | - |
| 31.07.2025 | 17,12 | 17,31 | 16,85 | 16,89 | -1,57% | 100,00 |
| 30.07.2025 | 17,18 | 17,45 | 17,10 | 17,16 | -0,03% | - |
| 29.07.2025 | 17,38 | 17,45 | 17,12 | 17,17 | -0,98% | - |
| 28.07.2025 | 17,49 | 17,75 | 17,24 | 17,34 | 0,00% | 170,00 |
| 25.07.2025 | 17,27 | 17,41 | 17,14 | 17,34 | 0,26% | - |
| 24.07.2025 | 17,74 | 17,83 | 17,25 | 17,29 | -2,59% | 35,00 |
| 23.07.2025 | 17,22 | 17,75 | 17,16 | 17,75 | 4,08% | - |
| 22.07.2025 | 17,67 | 17,68 | 17,00 | 17,06 | -3,10% | - |
| 21.07.2025 | 17,66 | 17,74 | 17,58 | 17,60 | -0,42% | - |
| 18.07.2025 | 17,79 | 17,95 | 17,61 | 17,68 | -0,31% | - |
| 17.07.2025 | 17,69 | 17,99 | 17,54 | 17,73 | -0,20% | - |
| 16.07.2025 | 17,23 | 17,86 | 17,20 | 17,77 | 2,66% | 169,00 |
| 15.07.2025 | 17,54 | 17,87 | 17,26 | 17,31 | -1,14% | - |
| 14.07.2025 | 17,67 | 17,68 | 17,24 | 17,51 | -1,24% | - |
| 11.07.2025 | 17,80 | 17,80 | 17,46 | 17,73 | -0,67% | - |
| 10.07.2025 | 17,33 | 17,87 | 17,23 | 17,85 | 2,76% | - |
| 09.07.2025 | 17,44 | 17,57 | 17,18 | 17,37 | -0,88% | - |
| 08.07.2025 | 17,51 | 17,67 | 17,34 | 17,52 | 0,40% | - |
| 07.07.2025 | 17,72 | 17,73 | 17,43 | 17,45 | -0,96% | - |
| 04.07.2025 | 17,83 | 17,83 | 17,60 | 17,62 | -0,73% | - |
| 03.07.2025 | 17,59 | 17,80 | 17,51 | 17,75 | 1,00% | - |
| 02.07.2025 | 17,62 | 17,72 | 17,14 | 17,58 | 0,11% | - |
| 01.07.2025 | 17,57 | 17,59 | 17,09 | 17,56 | 0,00% | - |
| 30.06.2025 | 17,45 | 17,95 | 17,37 | 17,56 | 0,57% | 150,00 |
| 27.06.2025 | 16,99 | 17,47 | 16,99 | 17,46 | 2,86% | - |
| 26.06.2025 | 16,06 | 16,98 | 16,05 | 16,97 | 5,90% | - |
| 25.06.2025 | 15,96 | 16,26 | 15,90 | 16,03 | 0,38% | - |
| 24.06.2025 | 15,69 | 16,38 | 15,68 | 15,97 | 3,00% | - |
| 23.06.2025 | 15,60 | 15,71 | 15,31 | 15,50 | -0,93% | - |
| 20.06.2025 | 15,99 | 16,02 | 15,62 | 15,65 | -1,39% | - |
| 19.06.2025 | 15,67 | 15,94 | 15,49 | 15,87 | 0,63% | - |
| 18.06.2025 | 15,66 | 15,91 | 15,62 | 15,77 | 0,96% | - |
| 17.06.2025 | 15,79 | 15,90 | 15,60 | 15,62 | -1,51% | - |
| 16.06.2025 | 15,75 | 16,17 | 15,74 | 15,86 | 0,86% | - |
| 13.06.2025 | 15,95 | 16,13 | 15,68 | 15,72 | -3,23% | - |
| 12.06.2025 | 16,37 | 16,42 | 16,15 | 16,25 | -1,31% | - |
| 11.06.2025 | 16,22 | 16,56 | 16,22 | 16,46 | 1,01% | - |
| 10.06.2025 | 16,44 | 16,55 | 16,07 | 16,30 | -0,67% | - |
| 09.06.2025 | 16,39 | 16,61 | 16,36 | 16,41 | 0,15% | - |