13,315€
2,98%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 13,13 | 13,49 | 13,12 | 13,36 | 3,05% | - |
| 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% | - |
| 02.04.2026 | 11,12 | 11,30 | 10,80 | 11,29 | -0,66% | - |
| 01.04.2026 | 11,36 | 11,50 | 11,16 | 11,36 | 0,26% | 17.750,00 |
| 31.03.2026 | 11,18 | 11,36 | 10,88 | 11,33 | 2,53% | - |
| 30.03.2026 | 10,81 | 11,18 | 10,79 | 11,05 | 2,41% | - |
| 27.03.2026 | 11,09 | 11,17 | 10,79 | 10,79 | -2,26% | - |
| 26.03.2026 | 11,04 | 11,35 | 10,97 | 11,04 | -0,50% | - |
| 25.03.2026 | 10,87 | 11,28 | 10,84 | 11,10 | 2,07% | 39.512,00 |
| 24.03.2026 | 10,91 | 11,01 | 10,68 | 10,87 | -1,14% | - |
| 23.03.2026 | 10,67 | 11,32 | 10,51 | 11,00 | 2,09% | - |
| 20.03.2026 | 11,08 | 11,23 | 10,71 | 10,77 | -2,97% | - |
| 19.03.2026 | 11,24 | 11,37 | 10,98 | 11,10 | -1,25% | - |
| 18.03.2026 | 11,35 | 11,75 | 11,23 | 11,24 | -0,66% | - |
| 17.03.2026 | 11,05 | 11,37 | 11,03 | 11,32 | 1,75% | 7.650,00 |
| 16.03.2026 | 11,19 | 11,44 | 10,88 | 11,12 | 0,36% | - |
| 13.03.2026 | 10,81 | 11,23 | 10,75 | 11,08 | 2,45% | - |
| 12.03.2026 | 10,89 | 11,19 | 10,80 | 10,82 | -0,28% | - |
| 11.03.2026 | 11,80 | 11,95 | 10,79 | 10,85 | -7,78% | - |
| 10.03.2026 | 11,78 | 11,98 | 11,57 | 11,76 | -0,25% | - |
| 09.03.2026 | 11,45 | 11,87 | 11,44 | 11,79 | 0,00% | - |
| 06.03.2026 | 12,02 | 12,19 | 11,56 | 11,79 | -1,67% | - |
| 05.03.2026 | 12,11 | 12,24 | 11,87 | 11,99 | -1,68% | - |
| 04.03.2026 | 11,74 | 12,21 | 11,71 | 12,20 | 3,00% | - |
| 03.03.2026 | 11,88 | 11,95 | 11,65 | 11,84 | -1,37% | - |
| 02.03.2026 | 11,95 | 12,15 | 11,67 | 12,01 | -0,25% | - |
| 27.02.2026 | 12,35 | 12,36 | 11,98 | 12,04 | -2,39% | - |
| 26.02.2026 | 12,03 | 12,50 | 12,03 | 12,33 | 2,20% | - |
| 25.02.2026 | 12,02 | 12,11 | 11,90 | 12,07 | 0,33% | - |
| 24.02.2026 | 11,89 | 12,07 | 11,77 | 12,03 | 1,31% | - |
| 23.02.2026 | 12,78 | 12,79 | 11,83 | 11,87 | -7,45% | 9.920,00 |
| 20.02.2026 | 12,55 | 12,96 | 12,55 | 12,83 | 2,27% | - |
| 19.02.2026 | 12,86 | 13,02 | 12,29 | 12,54 | -2,49% | - |
| 18.02.2026 | 12,48 | 13,03 | 12,44 | 12,86 | 3,25% | - |
| 17.02.2026 | 12,65 | 12,68 | 12,33 | 12,46 | -1,27% | - |
| 16.02.2026 | 12,86 | 12,99 | 12,60 | 12,62 | -1,75% | - |
| 13.02.2026 | 13,07 | 13,14 | 12,74 | 12,84 | -1,53% | - |
| 12.02.2026 | 12,92 | 13,23 | 12,89 | 13,04 | 1,24% | - |
| 11.02.2026 | 13,37 | 13,38 | 12,79 | 12,88 | -3,56% | 2.000,00 |
| 10.02.2026 | 13,39 | 13,49 | 13,16 | 13,36 | -1,07% | 3.126,00 |
| 09.02.2026 | 13,08 | 13,50 | 13,00 | 13,50 | 3,61% | 1.344,00 |
| 06.02.2026 | 13,21 | 13,24 | 12,84 | 13,03 | -1,33% | - |
| 05.02.2026 | 13,69 | 13,82 | 13,06 | 13,21 | -3,33% | - |
| 04.02.2026 | 13,93 | 14,01 | 13,41 | 13,66 | -1,44% | - |
| 03.02.2026 | 14,76 | 14,83 | 13,57 | 13,86 | -5,81% | - |
| 02.02.2026 | 14,75 | 14,95 | 14,52 | 14,72 | -1,31% | - |
| 30.01.2026 | 14,94 | 15,14 | 14,84 | 14,91 | -0,63% | - |
| 29.01.2026 | 15,01 | 15,22 | 14,89 | 15,01 | 0,30% | - |
| 28.01.2026 | 14,85 | 15,12 | 14,66 | 14,96 | 1,60% | - |
| 27.01.2026 | 14,88 | 14,98 | 14,63 | 14,73 | -0,74% | - |
| 26.01.2026 | 15,17 | 15,19 | 14,81 | 14,84 | -2,08% | - |
| 23.01.2026 | 15,21 | 15,23 | 15,01 | 15,15 | -0,26% | - |
| 22.01.2026 | 14,81 | 15,43 | 14,79 | 15,19 | 2,88% | - |