16,770€
-0,71%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 16,18 | 16,56 | 16,16 | 16,38 | 1,46% | 200,00 |
| 05.06.2025 | 16,32 | 16,50 | 16,08 | 16,15 | -1,10% | - |
| 04.06.2025 | 16,20 | 16,56 | 16,10 | 16,33 | 0,99% | - |
| 03.06.2025 | 16,00 | 16,19 | 15,64 | 16,17 | 0,69% | - |
| 02.06.2025 | 16,31 | 16,35 | 15,72 | 16,06 | -1,95% | - |
| 30.05.2025 | 16,28 | 16,89 | 16,25 | 16,38 | 0,12% | - |
| 29.05.2025 | 16,58 | 16,70 | 16,28 | 16,36 | -0,24% | - |
| 28.05.2025 | 16,65 | 16,67 | 16,36 | 16,40 | -1,89% | - |
| 27.05.2025 | 16,38 | 16,80 | 16,36 | 16,71 | 1,92% | - |
| 26.05.2025 | 16,43 | 16,60 | 16,28 | 16,40 | 1,08% | - |
| 23.05.2025 | 16,31 | 16,86 | 15,59 | 16,22 | 1,82% | - |
| 22.05.2025 | 16,26 | 16,34 | 15,92 | 15,93 | -3,57% | - |
| 21.05.2025 | 16,74 | 16,87 | 16,40 | 16,52 | -1,61% | - |
| 20.05.2025 | 16,73 | 16,88 | 16,53 | 16,79 | 0,06% | - |
| 19.05.2025 | 16,70 | 16,79 | 16,38 | 16,78 | 0,06% | - |
| 16.05.2025 | 16,41 | 16,97 | 16,38 | 16,77 | 4,06% | - |
| 15.05.2025 | 15,77 | 16,43 | 15,54 | 16,12 | 0,34% | - |
| 14.05.2025 | 16,35 | 16,68 | 16,02 | 16,06 | -1,62% | - |
| 13.05.2025 | 16,57 | 16,64 | 16,27 | 16,33 | -1,75% | - |
| 12.05.2025 | 16,08 | 16,83 | 16,04 | 16,62 | 4,33% | - |
| 09.05.2025 | 15,96 | 16,06 | 15,86 | 15,93 | 0,13% | - |
| 08.05.2025 | 15,68 | 16,04 | 15,54 | 15,91 | 1,79% | - |
| 07.05.2025 | 15,62 | 15,70 | 15,46 | 15,63 | 0,42% | - |
| 06.05.2025 | 16,08 | 16,12 | 15,30 | 15,56 | -3,38% | - |
| 05.05.2025 | 15,91 | 16,14 | 15,64 | 16,11 | 0,81% | - |
| 02.05.2025 | 15,69 | 16,03 | 15,63 | 15,98 | 1,85% | - |
| 30.04.2025 | 15,83 | 15,90 | 15,60 | 15,69 | -0,95% | - |
| 29.04.2025 | 15,77 | 16,01 | 15,76 | 15,84 | 0,38% | - |
| 28.04.2025 | 16,11 | 16,18 | 15,71 | 15,78 | -2,53% | - |
| 25.04.2025 | 15,85 | 16,21 | 15,84 | 16,19 | 2,15% | - |
| 24.04.2025 | 15,78 | 15,88 | 15,60 | 15,85 | 0,32% | - |
| 23.04.2025 | 15,54 | 16,03 | 15,54 | 15,80 | 2,53% | - |
| 22.04.2025 | 15,15 | 15,44 | 14,70 | 15,41 | 1,35% | - |
| 17.04.2025 | 15,24 | 15,31 | 14,99 | 15,20 | 0,83% | - |
| 16.04.2025 | 15,25 | 15,35 | 14,88 | 15,08 | -2,71% | - |
| 15.04.2025 | 15,06 | 15,71 | 15,05 | 15,50 | 2,68% | - |
| 14.04.2025 | 15,07 | 15,42 | 14,93 | 15,09 | 0,67% | - |
| 11.04.2025 | 15,29 | 15,36 | 14,45 | 14,99 | -1,32% | - |
| 10.04.2025 | 15,66 | 16,66 | 14,79 | 15,19 | -3,00% | - |
| 09.04.2025 | 14,47 | 15,81 | 14,12 | 15,66 | 7,59% | - |
| 08.04.2025 | 14,56 | 15,17 | 13,88 | 14,56 | 2,54% | - |
| 07.04.2025 | 14,50 | 15,20 | 13,05 | 14,20 | -5,15% | - |
| 04.04.2025 | 16,81 | 17,06 | 14,83 | 14,97 | -11,05% | - |
| 03.04.2025 | 17,84 | 17,97 | 16,72 | 16,83 | -7,04% | - |
| 02.04.2025 | 18,31 | 18,50 | 17,86 | 18,10 | -1,27% | - |
| 01.04.2025 | 18,30 | 18,68 | 18,24 | 18,33 | 0,11% | - |
| 31.03.2025 | 18,72 | 18,81 | 18,11 | 18,31 | -4,20% | - |
| 28.03.2025 | 19,10 | 19,38 | 18,98 | 19,12 | -0,42% | - |
| 27.03.2025 | 18,77 | 19,24 | 18,45 | 19,20 | 2,00% | - |
| 26.03.2025 | 18,85 | 18,93 | 18,66 | 18,82 | -0,30% | - |
| 25.03.2025 | 19,00 | 19,07 | 18,72 | 18,88 | -0,81% | - |
| 24.03.2025 | 19,23 | 19,42 | 18,94 | 19,03 | -0,43% | - |
| 21.03.2025 | 20,08 | 20,10 | 18,96 | 19,11 | -5,01% | - |
| 20.03.2025 | 19,22 | 20,20 | 19,21 | 20,12 | 4,41% | - |
| 19.03.2025 | 18,93 | 19,35 | 18,74 | 19,27 | 1,83% | - |
| 18.03.2025 | 19,02 | 19,20 | 18,63 | 18,92 | -0,48% | - |
| 17.03.2025 | 19,09 | 19,32 | 18,93 | 19,02 | -0,78% | - |
| 14.03.2025 | 19,06 | 19,22 | 18,95 | 19,17 | 1,23% | - |
| 13.03.2025 | 18,82 | 19,11 | 18,58 | 18,93 | 0,63% | - |
| 12.03.2025 | 18,71 | 19,13 | 18,65 | 18,81 | 0,74% | - |