22,780€
3,59%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,99 | 22,81 | 21,96 | 22,78 | 3,57% | - |
| 16.10.2024 | 21,29 | 22,17 | 21,28 | 21,99 | 3,14% | 461,00 |
| 15.10.2024 | 22,57 | 22,57 | 21,30 | 21,32 | -5,71% | - |
| 14.10.2024 | 22,73 | 22,80 | 22,22 | 22,61 | -0,53% | - |
| 11.10.2024 | 22,52 | 22,83 | 22,34 | 22,73 | 0,98% | - |
| 10.10.2024 | 22,20 | 22,75 | 21,96 | 22,51 | 1,35% | - |
| 09.10.2024 | 21,67 | 22,32 | 21,52 | 22,21 | 2,26% | - |
| 08.10.2024 | 22,87 | 22,98 | 21,62 | 21,72 | -5,07% | - |
| 07.10.2024 | 22,47 | 22,99 | 22,38 | 22,88 | 1,89% | - |
| 04.10.2024 | 22,60 | 23,09 | 22,37 | 22,46 | -1,08% | - |
| 03.10.2024 | 21,55 | 22,75 | 21,20 | 22,70 | 5,48% | - |
| 02.10.2024 | 21,23 | 21,77 | 21,02 | 21,52 | 1,32% | - |
| 01.10.2024 | 20,68 | 21,26 | 20,54 | 21,24 | 2,76% | - |
| 30.09.2024 | 20,74 | 20,98 | 20,41 | 20,67 | -0,39% | - |
| 27.09.2024 | 20,53 | 20,97 | 20,43 | 20,75 | 1,07% | - |
| 26.09.2024 | 20,26 | 21,51 | 19,86 | 20,53 | 1,48% | - |
| 25.09.2024 | 20,46 | 20,76 | 20,19 | 20,23 | -1,22% | - |
| 24.09.2024 | 21,06 | 21,43 | 20,47 | 20,48 | -2,71% | - |
| 23.09.2024 | 21,34 | 21,36 | 20,76 | 21,05 | 0,10% | - |
| 20.09.2024 | 22,04 | 22,13 | 20,84 | 21,03 | -4,41% | - |
| 19.09.2024 | 21,52 | 22,33 | 21,41 | 22,00 | 2,18% | - |
| 18.09.2024 | 21,40 | 22,20 | 21,30 | 21,53 | 0,37% | - |
| 17.09.2024 | 20,64 | 21,63 | 20,64 | 21,45 | 3,92% | - |
| 16.09.2024 | 19,98 | 20,66 | 19,75 | 20,64 | 3,15% | - |
| 13.09.2024 | 19,24 | 20,04 | 19,23 | 20,01 | 4,11% | - |
| 12.09.2024 | 19,33 | 19,51 | 19,06 | 19,22 | -0,34% | - |
| 11.09.2024 | 19,85 | 19,92 | 19,25 | 19,29 | -2,50% | - |
| 10.09.2024 | 20,28 | 20,39 | 19,64 | 19,78 | -2,61% | - |
| 09.09.2024 | 20,82 | 21,09 | 20,27 | 20,31 | -2,38% | - |
| 06.09.2024 | 20,52 | 21,01 | 20,28 | 20,81 | 1,39% | - |
| 05.09.2024 | 22,06 | 22,66 | 20,39 | 20,52 | -6,85% | - |
| 04.09.2024 | 22,72 | 23,00 | 21,87 | 22,03 | -2,87% | 50,00 |
| 03.09.2024 | 23,04 | 23,09 | 22,08 | 22,68 | -1,56% | 86,00 |
| 02.09.2024 | 22,98 | 23,04 | 22,93 | 23,04 | -0,09% | - |
| 30.08.2024 | 22,28 | 23,21 | 22,07 | 23,06 | 3,59% | - |
| 29.08.2024 | 22,00 | 22,42 | 21,79 | 22,26 | 1,23% | - |
| 28.08.2024 | 21,78 | 22,25 | 21,67 | 21,99 | 0,83% | - |
| 27.08.2024 | 22,28 | 22,32 | 21,73 | 21,81 | -2,07% | 540,00 |
| 26.08.2024 | 22,17 | 22,73 | 22,17 | 22,27 | 0,50% | - |
| 23.08.2024 | 21,78 | 22,19 | 21,75 | 22,16 | 1,93% | - |
| 22.08.2024 | 22,15 | 22,24 | 21,71 | 21,74 | -1,45% | - |
| 21.08.2024 | 21,88 | 22,39 | 21,88 | 22,06 | 0,82% | - |
| 20.08.2024 | 23,28 | 23,38 | 21,86 | 21,88 | -5,91% | - |
| 19.08.2024 | 23,45 | 23,60 | 23,11 | 23,26 | -0,79% | - |
| 16.08.2024 | 23,41 | 23,65 | 23,12 | 23,44 | 0,26% | - |
| 15.08.2024 | 23,22 | 23,96 | 23,10 | 23,38 | 0,47% | - |
| 14.08.2024 | 23,13 | 23,49 | 23,02 | 23,27 | 0,61% | - |
| 13.08.2024 | 23,69 | 23,81 | 23,04 | 23,13 | -2,32% | - |
| 12.08.2024 | 23,89 | 24,04 | 23,22 | 23,68 | -0,88% | - |
| 09.08.2024 | 23,75 | 24,11 | 23,43 | 23,89 | 0,57% | - |
| 08.08.2024 | 23,13 | 24,14 | 23,01 | 23,76 | 2,57% | - |
| 07.08.2024 | 22,65 | 23,52 | 22,65 | 23,16 | 2,12% | - |
| 06.08.2024 | 22,66 | 23,32 | 22,57 | 22,68 | 0,40% | - |
| 05.08.2024 | 23,35 | 23,42 | 21,65 | 22,59 | -3,46% | - |
| 02.08.2024 | 25,53 | 25,70 | 23,31 | 23,40 | -8,45% | - |
| 01.08.2024 | 26,61 | 26,77 | 25,17 | 25,56 | -3,51% | 200,00 |
| 31.07.2024 | 26,23 | 27,55 | 26,23 | 26,49 | -0,64% | - |
| 30.07.2024 | 24,87 | 26,78 | 23,92 | 26,66 | 7,15% | - |
| 29.07.2024 | 25,24 | 25,50 | 24,74 | 24,88 | -1,58% | - |
| 26.07.2024 | 24,51 | 25,47 | 24,30 | 25,28 | 3,02% | - |
| 25.07.2024 | 23,50 | 24,85 | 23,32 | 24,54 | 4,40% | - |
| 24.07.2024 | 22,91 | 23,51 | 22,74 | 23,51 | 2,96% | - |
| 23.07.2024 | 22,83 | 23,12 | 22,61 | 22,83 | -0,04% | - |
| 22.07.2024 | 22,68 | 23,03 | 22,16 | 22,84 | 0,71% | - |
| 19.07.2024 | 22,85 | 22,85 | 22,30 | 22,68 | 0,04% | - |
| 18.07.2024 | 23,12 | 23,19 | 22,50 | 22,67 | -1,82% | - |
| 17.07.2024 | 23,17 | 23,93 | 22,97 | 23,09 | -0,22% | - |
| 16.07.2024 | 22,77 | 23,17 | 22,54 | 23,14 | 1,71% | - |
| 15.07.2024 | 22,54 | 22,90 | 22,45 | 22,75 | 0,78% | - |
| 12.07.2024 | 22,69 | 22,85 | 22,32 | 22,58 | -0,46% | - |
| 11.07.2024 | 22,30 | 22,75 | 22,05 | 22,68 | 1,98% | - |
| 10.07.2024 | 22,67 | 22,96 | 22,12 | 22,24 | -1,81% | 22,00 |
| 09.07.2024 | 23,28 | 23,39 | 22,65 | 22,65 | -2,71% | 50,00 |
| 08.07.2024 | 23,48 | 23,80 | 23,27 | 23,28 | -1,19% | - |
| 05.07.2024 | 24,59 | 24,59 | 23,46 | 23,56 | -4,19% | 150,00 |
| 04.07.2024 | 24,63 | 24,71 | 24,57 | 24,59 | -0,16% | - |
| 03.07.2024 | 24,66 | 24,71 | 24,15 | 24,63 | 0,86% | - |
| 02.07.2024 | 24,53 | 25,14 | 24,39 | 24,42 | -0,61% | - |
| 01.07.2024 | 24,92 | 24,99 | 24,46 | 24,57 | -1,52% | 125,00 |
| 28.06.2024 | 24,90 | 25,13 | 24,68 | 24,95 | 0,28% | - |
| 27.06.2024 | 25,25 | 25,32 | 24,76 | 24,88 | -0,72% | - |
| 26.06.2024 | 24,92 | 25,15 | 24,73 | 25,06 | 0,40% | - |
| 25.06.2024 | 24,88 | 24,99 | 24,59 | 24,96 | 0,16% | - |
| 24.06.2024 | 25,09 | 25,51 | 24,85 | 24,92 | -0,40% | - |
| 21.06.2024 | 25,18 | 25,47 | 24,75 | 25,02 | -0,71% | - |
| 20.06.2024 | 24,96 | 25,88 | 24,84 | 25,20 | 0,96% | - |
| 19.06.2024 | 25,05 | 25,05 | 24,95 | 24,96 | -0,12% | - |
| 18.06.2024 | 25,23 | 25,61 | 24,75 | 24,99 | -0,87% | - |
| 17.06.2024 | 24,91 | 25,23 | 24,50 | 25,21 | 1,12% | - |
| 14.06.2024 | 25,40 | 25,46 | 24,87 | 24,93 | -1,81% | - |
| 13.06.2024 | 24,92 | 25,45 | 24,76 | 25,39 | 2,11% | - |
| 12.06.2024 | 25,60 | 25,85 | 24,77 | 24,87 | -2,95% | - |
| 11.06.2024 | 25,13 | 25,66 | 24,78 | 25,62 | 1,79% | - |
| 10.06.2024 | 24,94 | 25,32 | 24,81 | 25,17 | 0,76% | - |
| 07.06.2024 | 24,59 | 25,17 | 24,22 | 24,98 | 1,54% | 55,00 |
| 06.06.2024 | 24,60 | 24,67 | 24,22 | 24,60 | 0,49% | - |
| 05.06.2024 | 24,95 | 24,99 | 24,39 | 24,48 | -1,81% | - |
| 04.06.2024 | 24,87 | 25,11 | 24,43 | 24,93 | 0,40% | 50,00 |
| 03.06.2024 | 25,71 | 25,72 | 24,74 | 24,83 | -3,35% | - |
| 31.05.2024 | 25,61 | 25,78 | 25,29 | 25,69 | 1,38% | - |