15,880€
1,79%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 18,25 | 18,83 | 18,25 | 18,68 | 1,49% | 9.900,00 |
| 10.03.2025 | 19,34 | 19,47 | 18,24 | 18,40 | -5,13% | - |
| 07.03.2025 | 19,27 | 19,77 | 19,06 | 19,40 | 1,45% | 200,00 |
| 06.03.2025 | 20,19 | 20,34 | 19,10 | 19,12 | -4,91% | - |
| 05.03.2025 | 21,17 | 21,32 | 20,03 | 20,11 | -4,31% | - |
| 04.03.2025 | 22,14 | 22,16 | 20,79 | 21,01 | -4,09% | - |
| 03.03.2025 | 22,03 | 22,25 | 21,77 | 21,91 | 0,02% | - |
| 28.02.2025 | 22,34 | 22,58 | 21,69 | 21,90 | -2,58% | - |
| 27.02.2025 | 23,04 | 23,08 | 22,46 | 22,48 | -2,13% | - |
| 26.02.2025 | 22,77 | 23,22 | 22,71 | 22,97 | 1,41% | - |
| 25.02.2025 | 22,93 | 23,15 | 22,48 | 22,65 | -1,01% | - |
| 24.02.2025 | 23,23 | 23,34 | 22,79 | 22,88 | -0,48% | - |
| 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% | - |