22,660€
-1,90%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,89 | 23,27 | 22,70 | 22,99 | 0,61% | - |
| 20.02.2025 | 22,45 | 23,49 | 22,45 | 22,85 | 2,44% | - |
| 19.02.2025 | 23,13 | 23,45 | 21,77 | 22,31 | -3,65% | - |
| 18.02.2025 | 23,21 | 23,48 | 23,02 | 23,15 | -0,34% | - |
| 17.02.2025 | 22,72 | 23,44 | 22,72 | 23,23 | 2,29% | - |
| 14.02.2025 | 23,06 | 23,20 | 22,51 | 22,71 | -1,35% | - |
| 13.02.2025 | 23,20 | 23,26 | 22,83 | 23,02 | -0,56% | - |
| 12.02.2025 | 23,26 | 23,57 | 22,82 | 23,15 | -0,45% | - |
| 11.02.2025 | 22,83 | 23,28 | 22,70 | 23,26 | 1,77% | - |
| 10.02.2025 | 22,83 | 23,00 | 22,76 | 22,85 | 0,40% | - |
| 07.02.2025 | 23,14 | 23,22 | 22,68 | 22,76 | -1,43% | - |
| 06.02.2025 | 23,40 | 23,46 | 22,84 | 23,09 | -1,16% | - |
| 05.02.2025 | 22,82 | 23,39 | 22,72 | 23,36 | 2,01% | - |
| 04.02.2025 | 22,84 | 23,02 | 22,62 | 22,90 | 0,57% | - |
| 03.02.2025 | 22,28 | 22,87 | 22,25 | 22,77 | -0,22% | - |
| 31.01.2025 | 22,50 | 22,98 | 22,33 | 22,82 | 1,31% | - |
| 30.01.2025 | 22,09 | 22,62 | 22,07 | 22,53 | 2,36% | - |
| 29.01.2025 | 22,04 | 22,40 | 21,83 | 22,01 | 0,69% | - |
| 28.01.2025 | 21,63 | 21,93 | 21,59 | 21,86 | 0,64% | - |
| 27.01.2025 | 21,25 | 21,72 | 21,15 | 21,72 | 1,12% | - |
| 24.01.2025 | 22,03 | 22,04 | 21,41 | 21,48 | -2,41% | - |
| 23.01.2025 | 21,18 | 22,05 | 21,11 | 22,01 | 4,04% | - |
| 22.01.2025 | 21,27 | 21,46 | 21,03 | 21,15 | -0,61% | - |
| 21.01.2025 | 21,17 | 21,62 | 21,10 | 21,28 | 0,16% | - |
| 20.01.2025 | 22,42 | 22,42 | 21,07 | 21,25 | -4,32% | - |
| 17.01.2025 | 21,76 | 22,28 | 21,75 | 22,21 | 2,28% | - |
| 16.01.2025 | 21,46 | 21,83 | 21,44 | 21,71 | 1,71% | 200,00 |
| 15.01.2025 | 20,78 | 21,44 | 20,59 | 21,35 | 2,64% | - |
| 14.01.2025 | 20,56 | 21,02 | 20,54 | 20,80 | 1,39% | - |
| 13.01.2025 | 20,86 | 20,86 | 20,35 | 20,51 | -1,61% | 500,00 |
| 10.01.2025 | 20,90 | 21,15 | 20,82 | 20,85 | -0,45% | 200,00 |
| 09.01.2025 | 21,32 | 21,43 | 20,91 | 20,94 | -1,94% | - |
| 08.01.2025 | 21,77 | 21,77 | 20,79 | 21,36 | -1,97% | - |
| 07.01.2025 | 21,39 | 21,94 | 21,39 | 21,79 | 1,70% | - |
| 06.01.2025 | 21,28 | 22,00 | 21,25 | 21,42 | 0,85% | - |
| 03.01.2025 | 21,09 | 21,33 | 20,92 | 21,24 | 1,34% | - |
| 02.01.2025 | 21,30 | 21,36 | 20,74 | 20,96 | 1,70% | - |
| 30.12.2024 | 20,95 | 20,96 | 18,54 | 20,61 | -1,90% | - |
| 27.12.2024 | 20,78 | 21,07 | 20,73 | 21,01 | 1,69% | - |
| 23.12.2024 | 20,97 | 20,98 | 20,42 | 20,66 | -1,38% | - |
| 20.12.2024 | 21,21 | 21,25 | 20,73 | 20,95 | -1,60% | - |
| 19.12.2024 | 21,50 | 21,59 | 21,25 | 21,29 | -1,11% | - |
| 18.12.2024 | 21,82 | 22,12 | 21,51 | 21,53 | -1,26% | 280,00 |
| 17.12.2024 | 22,03 | 22,13 | 21,79 | 21,81 | -1,18% | - |
| 16.12.2024 | 21,80 | 22,23 | 21,75 | 22,07 | 1,12% | - |
| 13.12.2024 | 22,23 | 22,36 | 21,78 | 21,82 | -1,91% | - |
| 12.12.2024 | 21,15 | 22,34 | 21,12 | 22,25 | 5,05% | - |
| 11.12.2024 | 21,90 | 21,93 | 21,12 | 21,18 | -3,04% | - |
| 10.12.2024 | 22,42 | 22,46 | 21,74 | 21,84 | -2,76% | - |
| 09.12.2024 | 22,63 | 22,85 | 22,26 | 22,46 | -0,75% | - |
| 06.12.2024 | 22,95 | 23,00 | 22,62 | 22,63 | -1,95% | 1.000,00 |
| 05.12.2024 | 23,06 | 23,20 | 22,92 | 23,08 | 0,09% | - |
| 04.12.2024 | 22,64 | 23,33 | 22,60 | 23,06 | 1,83% | 600,00 |
| 03.12.2024 | 23,56 | 23,56 | 22,23 | 22,65 | -3,92% | - |
| 02.12.2024 | 23,01 | 23,59 | 22,86 | 23,57 | 1,90% | - |
| 29.11.2024 | 22,91 | 23,20 | 22,80 | 23,13 | 0,74% | - |
| 28.11.2024 | 22,63 | 23,08 | 22,57 | 22,96 | 1,89% | - |
| 27.11.2024 | 22,63 | 22,71 | 22,40 | 22,54 | -0,53% | - |
| 26.11.2024 | 22,24 | 22,70 | 22,21 | 22,66 | 1,43% | - |
| 25.11.2024 | 21,67 | 22,38 | 21,58 | 22,34 | 3,47% | - |
| 22.11.2024 | 21,36 | 21,62 | 21,12 | 21,59 | 0,94% | - |
| 21.11.2024 | 21,56 | 21,59 | 21,16 | 21,39 | -0,79% | - |
| 20.11.2024 | 21,16 | 21,65 | 21,10 | 21,56 | 2,45% | 720,00 |
| 19.11.2024 | 21,46 | 21,66 | 20,93 | 21,04 | -1,54% | 500,00 |
| 18.11.2024 | 21,02 | 21,65 | 20,70 | 21,37 | 1,91% | - |
| 15.11.2024 | 20,78 | 21,44 | 20,75 | 20,97 | 0,14% | - |
| 14.11.2024 | 21,12 | 21,32 | 20,07 | 20,94 | -1,18% | - |
| 13.11.2024 | 21,58 | 21,93 | 20,83 | 21,19 | -2,46% | - |
| 12.11.2024 | 22,14 | 22,45 | 21,62 | 21,73 | -2,80% | - |
| 11.11.2024 | 22,31 | 22,46 | 22,11 | 22,35 | 0,59% | - |
| 08.11.2024 | 22,25 | 22,50 | 21,69 | 22,22 | -0,58% | - |
| 07.11.2024 | 21,26 | 23,58 | 21,17 | 22,35 | 5,23% | 1.075,00 |
| 06.11.2024 | 20,04 | 21,28 | 20,03 | 21,24 | 6,19% | - |
| 05.11.2024 | 19,75 | 20,25 | 19,56 | 20,00 | 1,47% | - |
| 04.11.2024 | 19,67 | 19,75 | 19,51 | 19,71 | 0,63% | - |
| 01.11.2024 | 19,29 | 19,66 | 19,24 | 19,59 | 1,41% | - |
| 31.10.2024 | 19,48 | 19,60 | 19,20 | 19,32 | -1,31% | 1.000,00 |
| 30.10.2024 | 19,72 | 19,73 | 19,42 | 19,58 | -0,86% | - |
| 29.10.2024 | 19,87 | 19,95 | 19,58 | 19,75 | -0,54% | - |
| 28.10.2024 | 19,70 | 19,93 | 19,62 | 19,85 | 1,28% | - |
| 25.10.2024 | 19,70 | 20,06 | 19,54 | 19,60 | -1,09% | - |
| 24.10.2024 | 19,61 | 19,89 | 19,60 | 19,82 | 1,25% | 410,00 |
| 23.10.2024 | 19,87 | 19,98 | 19,51 | 19,58 | -1,48% | - |
| 22.10.2024 | 20,13 | 20,63 | 19,81 | 19,87 | -2,60% | - |
| 21.10.2024 | 20,58 | 20,66 | 20,29 | 20,40 | -1,14% | - |
| 18.10.2024 | 20,53 | 20,64 | 20,24 | 20,64 | 0,51% | - |
| 17.10.2024 | 20,62 | 20,71 | 20,42 | 20,53 | -0,58% | - |
| 16.10.2024 | 20,14 | 20,66 | 20,06 | 20,65 | 2,51% | - |
| 15.10.2024 | 20,01 | 20,44 | 19,82 | 20,15 | 0,55% | - |
| 14.10.2024 | 20,15 | 20,18 | 19,86 | 20,04 | -0,55% | - |
| 11.10.2024 | 19,51 | 20,17 | 19,45 | 20,15 | 3,12% | - |
| 10.10.2024 | 19,82 | 19,92 | 19,46 | 19,54 | -0,76% | 120,00 |
| 09.10.2024 | 19,41 | 19,70 | 19,37 | 19,69 | 1,30% | - |
| 08.10.2024 | 19,50 | 19,75 | 19,41 | 19,43 | -1,05% | - |
| 07.10.2024 | 20,00 | 20,07 | 19,55 | 19,64 | -2,11% | - |
| 04.10.2024 | 19,86 | 20,07 | 19,67 | 20,06 | 1,49% | - |
| 03.10.2024 | 19,71 | 19,86 | 19,58 | 19,77 | -0,16% | - |
| 02.10.2024 | 19,84 | 19,92 | 19,70 | 19,80 | -0,12% | - |
| 01.10.2024 | 20,13 | 20,17 | 19,74 | 19,82 | -1,50% | - |
| 30.09.2024 | 20,26 | 20,32 | 19,87 | 20,13 | -0,40% | 100,00 |