15,260€
0,33%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 15,28 | 15,29 | 15,13 | 15,24 | 0,03% | - |
| 24.08.2026 | 15,09 | 15,26 | 14,97 | 15,24 | 1,03% | 6.620,00 |
| 21.08.2026 | 15,02 | 15,19 | 14,93 | 15,08 | 0,80% | - |
| 20.08.2026 | 15,20 | 15,37 | 14,96 | 14,96 | -2,64% | - |
| 19.08.2026 | 14,94 | 15,45 | 14,93 | 15,37 | 2,64% | - |
| 18.08.2026 | 15,13 | 15,33 | 14,95 | 14,97 | -1,42% | - |
| 17.08.2026 | 15,67 | 15,67 | 15,14 | 15,19 | -2,94% | - |
| 14.08.2026 | 15,32 | 15,86 | 15,29 | 15,65 | 1,99% | - |
| 13.08.2026 | 15,27 | 15,47 | 15,22 | 15,34 | 0,49% | - |
| 12.08.2026 | 15,45 | 15,55 | 15,22 | 15,27 | -0,94% | - |
| 11.08.2026 | 15,45 | 15,61 | 15,31 | 15,41 | -0,26% | - |
| 10.08.2026 | 15,69 | 15,81 | 15,39 | 15,45 | -1,75% | - |
| 07.08.2026 | 15,65 | 15,88 | 15,59 | 15,73 | 0,51% | 1.050,00 |
| 06.08.2026 | 15,79 | 15,86 | 15,63 | 15,65 | -0,76% | - |
| 05.08.2026 | 15,74 | 16,19 | 15,62 | 15,77 | 0,32% | - |
| 04.08.2026 | 15,09 | 15,72 | 15,02 | 15,72 | 4,42% | - |
| 03.08.2026 | 14,63 | 15,44 | 14,60 | 15,05 | 3,58% | 29.450,00 |
| 31.07.2026 | 14,63 | 14,75 | 14,35 | 14,53 | -0,27% | - |
| 30.07.2026 | 14,41 | 15,02 | 14,39 | 14,57 | 1,32% | 1.100,00 |
| 29.07.2026 | 14,63 | 14,74 | 14,27 | 14,38 | -1,98% | - |
| 28.07.2026 | 14,35 | 14,70 | 14,27 | 14,67 | 2,02% | - |
| 27.07.2026 | 14,25 | 14,42 | 14,11 | 14,38 | 1,84% | - |
| 24.07.2026 | 13,91 | 14,35 | 13,88 | 14,12 | 1,36% | - |
| 23.07.2026 | 14,25 | 14,28 | 13,87 | 13,93 | -2,25% | - |
| 22.07.2026 | 14,43 | 14,48 | 14,24 | 14,25 | -1,35% | - |
| 21.07.2026 | 14,51 | 14,52 | 13,93 | 14,45 | 0,38% | - |
| 20.07.2026 | 14,75 | 14,90 | 14,37 | 14,39 | -2,57% | - |
| 17.07.2026 | 14,55 | 15,12 | 14,53 | 14,77 | 0,75% | - |
| 16.07.2026 | 14,62 | 14,72 | 14,27 | 14,66 | 0,48% | - |
| 15.07.2026 | 13,78 | 14,69 | 13,76 | 14,59 | 6,73% | - |
| 14.07.2026 | 13,53 | 13,78 | 13,39 | 13,67 | 1,11% | - |
| 13.07.2026 | 13,38 | 13,93 | 13,37 | 13,52 | 0,07% | - |
| 10.07.2026 | 13,26 | 13,53 | 13,25 | 13,51 | 1,69% | 6.400,00 |
| 09.07.2026 | 13,18 | 13,32 | 12,81 | 13,29 | 1,03% | - |
| 08.07.2026 | 13,34 | 13,48 | 13,04 | 13,15 | -1,57% | - |
| 07.07.2026 | 13,36 | 13,62 | 13,34 | 13,36 | -0,30% | - |
| 06.07.2026 | 13,27 | 13,55 | 13,26 | 13,40 | 0,87% | - |
| 03.07.2026 | 13,31 | 13,48 | 13,20 | 13,29 | 0,64% | - |
| 02.07.2026 | 13,05 | 13,28 | 12,89 | 13,20 | 1,15% | - |
| 01.07.2026 | 12,71 | 13,09 | 12,67 | 13,05 | 2,63% | 665,00 |
| 30.06.2026 | 12,59 | 12,74 | 12,46 | 12,72 | 1,19% | - |
| 29.06.2026 | 12,62 | 12,67 | 12,47 | 12,57 | 0,24% | - |
| 26.06.2026 | 12,27 | 12,60 | 12,06 | 12,54 | 1,37% | - |
| 25.06.2026 | 12,52 | 12,73 | 12,36 | 12,37 | -0,76% | - |
| 24.06.2026 | 12,88 | 12,88 | 12,42 | 12,46 | -2,96% | - |
| 23.06.2026 | 12,92 | 13,02 | 12,56 | 12,84 | -1,23% | 39.000,00 |
| 22.06.2026 | 12,98 | 13,18 | 12,79 | 13,00 | 0,27% | - |
| 19.06.2026 | 13,02 | 13,10 | 12,84 | 12,97 | -0,50% | - |
| 18.06.2026 | 13,27 | 13,34 | 12,84 | 13,03 | -1,33% | - |
| 17.06.2026 | 13,35 | 13,51 | 13,20 | 13,21 | -0,83% | 3.300,00 |
| 16.06.2026 | 13,27 | 13,46 | 13,25 | 13,32 | 0,38% | 78,00 |
| 15.06.2026 | 13,13 | 13,49 | 13,12 | 13,27 | 2,35% | - |
| 12.06.2026 | 12,70 | 13,04 | 12,67 | 12,96 | 1,81% | - |
| 11.06.2026 | 12,80 | 12,93 | 12,58 | 12,73 | -0,27% | - |
| 10.06.2026 | 12,83 | 12,99 | 12,72 | 12,77 | -0,78% | - |
| 09.06.2026 | 12,82 | 13,16 | 12,61 | 12,87 | 0,39% | - |
| 08.06.2026 | 12,62 | 12,92 | 12,58 | 12,82 | 0,91% | - |
| 05.06.2026 | 12,80 | 13,20 | 12,67 | 12,70 | -1,09% | 1.000,00 |
| 04.06.2026 | 12,71 | 12,96 | 12,52 | 12,84 | 1,18% | 350,00 |
| 03.06.2026 | 13,66 | 13,67 | 12,66 | 12,69 | -7,10% | - |
| 02.06.2026 | 13,73 | 14,03 | 13,44 | 13,66 | -0,26% | 54.100,00 |
| 01.06.2026 | 13,61 | 14,07 | 13,58 | 13,70 | 0,00% | - |
| 29.05.2026 | 13,59 | 13,76 | 13,55 | 13,70 | 1,18% | - |
| 28.05.2026 | 13,30 | 13,66 | 13,29 | 13,54 | 1,23% | - |
| 27.05.2026 | 13,28 | 13,59 | 13,26 | 13,37 | 0,75% | - |
| 26.05.2026 | 13,15 | 13,33 | 13,11 | 13,27 | 0,53% | - |
| 25.05.2026 | 13,18 | 13,37 | 13,14 | 13,20 | 1,54% | - |
| 22.05.2026 | 13,01 | 13,40 | 12,85 | 13,00 | -0,04% | - |
| 21.05.2026 | 12,72 | 13,08 | 12,71 | 13,01 | 1,68% | - |
| 20.05.2026 | 12,77 | 13,09 | 12,74 | 12,79 | -0,23% | - |
| 19.05.2026 | 12,93 | 13,35 | 12,80 | 12,82 | -1,04% | - |
| 18.05.2026 | 12,92 | 13,20 | 12,69 | 12,96 | -0,58% | - |
| 15.05.2026 | 12,98 | 13,30 | 12,97 | 13,03 | -0,61% | - |
| 14.05.2026 | 13,10 | 13,24 | 13,01 | 13,11 | -1,58% | - |
| 13.05.2026 | 13,33 | 13,34 | 13,09 | 13,32 | 0,15% | - |
| 12.05.2026 | 13,25 | 13,32 | 13,05 | 13,30 | -0,08% | - |
| 11.05.2026 | 13,27 | 13,44 | 13,18 | 13,31 | -0,11% | - |
| 08.05.2026 | 13,27 | 13,43 | 13,20 | 13,33 | 0,68% | - |
| 07.05.2026 | 13,57 | 13,79 | 13,22 | 13,24 | -2,40% | - |
| 06.05.2026 | 13,60 | 14,11 | 13,46 | 13,56 | 0,67% | - |
| 05.05.2026 | 13,20 | 13,50 | 13,10 | 13,47 | 2,16% | - |
| 04.05.2026 | 12,94 | 13,29 | 12,91 | 13,19 | 2,61% | - |
| 30.04.2026 | 12,37 | 12,97 | 12,27 | 12,85 | 3,13% | - |
| 29.04.2026 | 12,60 | 12,60 | 12,35 | 12,46 | -0,68% | 300,00 |
| 28.04.2026 | 12,70 | 12,73 | 12,45 | 12,55 | -1,34% | 108.000,00 |
| 27.04.2026 | 12,80 | 12,82 | 12,66 | 12,72 | -1,05% | - |
| 24.04.2026 | 12,96 | 12,97 | 12,72 | 12,85 | -0,70% | - |
| 23.04.2026 | 13,08 | 13,14 | 12,79 | 12,94 | -1,75% | - |
| 22.04.2026 | 13,25 | 13,28 | 13,07 | 13,17 | 0,23% | - |
| 21.04.2026 | 12,94 | 13,37 | 12,92 | 13,14 | 1,66% | 2.500,00 |
| 20.04.2026 | 12,97 | 12,98 | 12,68 | 12,93 | -1,26% | - |
| 17.04.2026 | 12,65 | 13,16 | 12,62 | 13,09 | 3,81% | - |
| 16.04.2026 | 12,46 | 12,76 | 12,37 | 12,61 | 1,65% | - |
| 15.04.2026 | 11,77 | 12,42 | 11,76 | 12,41 | 4,99% | - |
| 14.04.2026 | 11,54 | 11,92 | 11,45 | 11,82 | 2,12% | 7.050,00 |
| 13.04.2026 | 11,09 | 11,58 | 11,08 | 11,57 | 3,21% | - |
| 10.04.2026 | 11,25 | 11,55 | 11,18 | 11,21 | -0,36% | - |
| 09.04.2026 | 11,36 | 11,41 | 11,04 | 11,25 | -1,36% | - |
| 08.04.2026 | 11,72 | 12,03 | 11,35 | 11,41 | 1,15% | - |
| 07.04.2026 | 11,27 | 11,46 | 11,04 | 11,28 | -0,09% | - |