20,830€
-1,79%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 20,49 | 20,53 | 20,13 | 20,21 | -1,41% | 300,00 |
| 26.09.2024 | 20,44 | 20,55 | 20,23 | 20,50 | 1,09% | - |
| 25.09.2024 | 20,12 | 20,48 | 20,09 | 20,28 | 0,25% | - |
| 24.09.2024 | 20,37 | 20,49 | 20,08 | 20,23 | -0,34% | - |
| 23.09.2024 | 19,85 | 20,31 | 19,68 | 20,30 | 2,56% | 79,00 |
| 20.09.2024 | 19,77 | 19,97 | 19,55 | 19,79 | -0,31% | - |
| 19.09.2024 | 20,01 | 20,28 | 19,76 | 19,85 | -0,08% | - |
| 18.09.2024 | 19,94 | 20,07 | 19,69 | 19,87 | -0,29% | - |
| 17.09.2024 | 19,74 | 19,96 | 19,66 | 19,92 | 0,94% | - |
| 16.09.2024 | 19,60 | 19,91 | 19,37 | 19,74 | 0,76% | - |
| 13.09.2024 | 19,22 | 19,67 | 19,15 | 19,59 | 1,87% | 474,00 |
| 12.09.2024 | 19,24 | 19,37 | 19,03 | 19,23 | 0,11% | - |
| 11.09.2024 | 18,86 | 19,23 | 18,79 | 19,21 | 1,59% | - |
| 10.09.2024 | 18,87 | 19,05 | 18,75 | 18,91 | -0,13% | - |
| 09.09.2024 | 19,08 | 19,19 | 18,87 | 18,93 | -0,33% | - |
| 06.09.2024 | 18,85 | 19,36 | 18,80 | 19,00 | 0,65% | - |
| 05.09.2024 | 18,60 | 19,75 | 18,60 | 18,87 | 0,68% | 1.400,00 |
| 04.09.2024 | 18,70 | 18,78 | 17,89 | 18,75 | -0,45% | - |
| 03.09.2024 | 18,73 | 18,85 | 18,55 | 18,83 | 0,51% | - |
| 02.09.2024 | 19,17 | 19,20 | 18,48 | 18,74 | -2,37% | - |
| 30.08.2024 | 19,17 | 19,28 | 18,82 | 19,19 | 1,78% | - |
| 29.08.2024 | 18,95 | 19,28 | 18,73 | 18,86 | -0,54% | - |
| 28.08.2024 | 18,97 | 19,31 | 18,72 | 18,96 | 0,11% | - |
| 27.08.2024 | 18,75 | 19,03 | 18,70 | 18,94 | 1,15% | - |
| 26.08.2024 | 18,71 | 18,86 | 18,69 | 18,72 | -0,05% | - |
| 23.08.2024 | 18,81 | 18,91 | 18,59 | 18,73 | -0,09% | - |
| 22.08.2024 | 18,69 | 18,95 | 18,61 | 18,75 | 0,16% | - |
| 21.08.2024 | 18,58 | 18,73 | 18,42 | 18,72 | 1,01% | 4.000,00 |
| 20.08.2024 | 18,62 | 18,66 | 18,37 | 18,53 | -0,49% | - |
| 19.08.2024 | 18,56 | 18,64 | 18,38 | 18,63 | 0,29% | - |
| 16.08.2024 | 18,66 | 18,72 | 18,44 | 18,57 | -0,39% | - |
| 15.08.2024 | 18,08 | 18,65 | 17,98 | 18,65 | 3,48% | - |
| 14.08.2024 | 17,28 | 18,31 | 17,12 | 18,02 | 4,37% | - |
| 13.08.2024 | 17,04 | 17,29 | 16,83 | 17,26 | 1,68% | - |
| 12.08.2024 | 16,80 | 17,03 | 16,71 | 16,98 | 1,37% | - |
| 09.08.2024 | 16,61 | 16,88 | 16,53 | 16,75 | 0,86% | - |
| 08.08.2024 | 16,57 | 16,66 | 16,34 | 16,61 | 0,61% | 200,00 |
| 07.08.2024 | 16,34 | 16,74 | 16,17 | 16,51 | 1,76% | - |
| 06.08.2024 | 16,13 | 16,35 | 15,93 | 16,22 | 1,13% | - |
| 05.08.2024 | 16,15 | 16,24 | 15,60 | 16,04 | -2,21% | 150,00 |