19,750€
-3,38%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,29 | 20,43 | 19,44 | 19,63 | -3,98% | - |
| 08.01.2026 | 19,85 | 20,44 | 19,61 | 20,44 | 4,19% | - |
| 07.01.2026 | 21,23 | 21,55 | 19,45 | 19,62 | -8,14% | - |
| 06.01.2026 | 22,26 | 22,29 | 21,31 | 21,36 | -3,20% | 2,00 |
| 05.01.2026 | 22,06 | 22,87 | 21,82 | 22,06 | 2,94% | - |
| 02.01.2026 | 21,78 | 21,83 | 21,16 | 21,43 | -2,90% | - |
| 30.12.2025 | 22,10 | 22,10 | 22,07 | 22,07 | -0,32% | - |
| 29.12.2025 | 22,24 | 22,33 | 22,01 | 22,14 | -0,02% | - |
| 23.12.2025 | 22,64 | 22,64 | 22,11 | 22,15 | -2,64% | - |
| 22.12.2025 | 23,53 | 23,87 | 22,73 | 22,75 | -2,67% | - |
| 19.12.2025 | 24,32 | 24,45 | 23,35 | 23,37 | -3,69% | 1,00 |
| 18.12.2025 | 25,30 | 25,30 | 24,21 | 24,27 | -3,96% | - |
| 17.12.2025 | 25,41 | 25,59 | 24,64 | 25,27 | 0,26% | - |
| 16.12.2025 | 26,35 | 26,35 | 24,97 | 25,20 | -4,20% | - |
| 15.12.2025 | 26,56 | 26,81 | 26,18 | 26,31 | -0,27% | - |
| 12.12.2025 | 26,60 | 26,69 | 26,03 | 26,38 | -0,19% | - |
| 11.12.2025 | 27,11 | 27,11 | 26,16 | 26,43 | -3,15% | - |
| 10.12.2025 | 27,94 | 27,96 | 26,72 | 27,29 | -1,98% | - |
| 09.12.2025 | 28,03 | 28,41 | 27,56 | 27,84 | 0,00% | - |
| 08.12.2025 | 28,81 | 29,04 | 27,73 | 27,84 | -3,69% | - |
| 05.12.2025 | 29,25 | 29,54 | 28,90 | 28,90 | -0,76% | - |
| 04.12.2025 | 29,46 | 29,49 | 28,86 | 29,12 | -1,69% | - |
| 03.12.2025 | 29,75 | 29,89 | 28,91 | 29,62 | -0,08% | - |
| 02.12.2025 | 30,23 | 30,30 | 28,84 | 29,65 | -2,32% | - |
| 01.12.2025 | 29,75 | 30,51 | 29,40 | 30,35 | 2,00% | - |
| 28.11.2025 | 29,74 | 30,02 | 29,53 | 29,76 | 0,25% | 11,00 |
| 27.11.2025 | 29,68 | 29,73 | 29,66 | 29,68 | 0,08% | - |
| 26.11.2025 | 29,55 | 30,08 | 29,51 | 29,66 | -0,54% | - |
| 25.11.2025 | 29,93 | 29,93 | 28,70 | 29,82 | -0,43% | - |
| 24.11.2025 | 29,93 | 30,04 | 29,17 | 29,95 | -0,38% | 11,00 |
| 21.11.2025 | 29,79 | 30,24 | 29,50 | 30,06 | 0,50% | - |
| 20.11.2025 | 31,01 | 31,57 | 29,83 | 29,91 | -4,24% | - |
| 19.11.2025 | 31,77 | 31,94 | 30,39 | 31,24 | -0,83% | 30,00 |
| 18.11.2025 | 31,31 | 31,63 | 30,88 | 31,50 | 0,85% | - |
| 17.11.2025 | 31,93 | 32,37 | 30,99 | 31,23 | -1,79% | - |
| 14.11.2025 | 31,30 | 32,44 | 31,02 | 31,80 | 2,15% | - |
| 13.11.2025 | 31,70 | 31,91 | 31,06 | 31,13 | -3,68% | - |
| 12.11.2025 | 32,01 | 32,38 | 31,57 | 32,32 | 1,06% | - |
| 11.11.2025 | 31,93 | 32,27 | 31,46 | 31,98 | -0,20% | - |
| 10.11.2025 | 31,52 | 32,33 | 31,09 | 32,05 | 2,25% | - |
| 07.11.2025 | 31,72 | 31,94 | 30,66 | 31,34 | -1,26% | - |
| 06.11.2025 | 31,82 | 32,88 | 31,32 | 31,74 | 1,13% | - |
| 05.11.2025 | 31,76 | 31,97 | 30,89 | 31,39 | -0,90% | - |
| 04.11.2025 | 31,97 | 32,00 | 30,01 | 31,67 | -0,52% | - |
| 03.11.2025 | 30,46 | 31,86 | 30,39 | 31,84 | 3,55% | - |
| 31.10.2025 | 32,06 | 32,16 | 30,13 | 30,75 | -4,31% | - |
| 30.10.2025 | 34,80 | 36,05 | 32,09 | 32,13 | -8,75% | - |
| 29.10.2025 | 33,28 | 35,54 | 32,60 | 35,21 | 7,31% | - |
| 28.10.2025 | 34,36 | 34,61 | 32,66 | 32,81 | -4,86% | - |
| 27.10.2025 | 34,05 | 34,58 | 33,77 | 34,49 | 0,95% | 42,00 |
| 24.10.2025 | 33,70 | 34,62 | 33,45 | 34,16 | 1,71% | - |
| 23.10.2025 | 31,25 | 34,03 | 31,21 | 33,59 | 7,37% | - |
| 22.10.2025 | 29,96 | 31,51 | 29,61 | 31,28 | 4,41% | - |
| 21.10.2025 | 29,97 | 30,34 | 29,50 | 29,96 | -0,08% | - |
| 20.10.2025 | 29,42 | 30,10 | 29,40 | 29,99 | 2,23% | - |
| 17.10.2025 | 28,50 | 29,50 | 28,08 | 29,33 | 2,59% | 41,00 |
| 16.10.2025 | 29,53 | 29,87 | 28,50 | 28,59 | -5,03% | - |
| 15.10.2025 | 30,49 | 31,09 | 29,72 | 30,11 | -1,73% | - |
| 14.10.2025 | 30,42 | 31,18 | 30,03 | 30,64 | -0,02% | - |
| 13.10.2025 | 29,33 | 30,77 | 29,33 | 30,64 | 4,47% | - |
| 10.10.2025 | 31,06 | 31,12 | 29,26 | 29,33 | -5,43% | - |
| 09.10.2025 | 31,61 | 31,98 | 31,02 | 31,02 | -1,65% | - |
| 08.10.2025 | 31,37 | 31,82 | 30,95 | 31,54 | 0,54% | - |
| 07.10.2025 | 31,37 | 31,58 | 30,58 | 31,37 | -0,32% | - |
| 06.10.2025 | 31,46 | 31,98 | 31,28 | 31,47 | 0,06% | - |
| 03.10.2025 | 31,75 | 32,63 | 31,42 | 31,45 | -0,99% | - |
| 02.10.2025 | 31,18 | 31,77 | 30,64 | 31,76 | 1,50% | - |
| 01.10.2025 | 31,09 | 32,09 | 30,48 | 31,29 | 0,05% | - |
| 30.09.2025 | 31,40 | 31,72 | 30,77 | 31,28 | 0,63% | - |
| 29.09.2025 | 31,04 | 31,91 | 30,72 | 31,08 | 1,24% | - |
| 26.09.2025 | 30,86 | 31,03 | 30,41 | 30,70 | -0,71% | - |
| 25.09.2025 | 29,69 | 31,15 | 29,57 | 30,92 | 3,46% | - |
| 24.09.2025 | 29,89 | 30,47 | 29,85 | 29,89 | 0,40% | - |
| 23.09.2025 | 29,92 | 30,94 | 29,60 | 29,77 | -0,87% | - |
| 22.09.2025 | 29,17 | 30,21 | 28,96 | 30,03 | 3,53% | 41,00 |
| 19.09.2025 | 29,00 | 29,06 | 28,45 | 29,00 | 1,05% | - |
| 18.09.2025 | 27,77 | 28,86 | 27,66 | 28,70 | 2,19% | - |
| 17.09.2025 | 28,11 | 28,41 | 27,60 | 28,09 | 0,45% | - |
| 16.09.2025 | 25,89 | 28,09 | 25,76 | 27,96 | 7,44% | - |
| 15.09.2025 | 26,56 | 26,64 | 25,35 | 26,03 | -2,33% | - |
| 12.09.2025 | 27,14 | 27,37 | 26,64 | 26,65 | -1,48% | - |
| 11.09.2025 | 27,30 | 27,57 | 26,53 | 27,05 | -0,28% | - |
| 10.09.2025 | 28,27 | 28,49 | 26,91 | 27,12 | -3,69% | - |
| 09.09.2025 | 26,23 | 28,21 | 26,18 | 28,16 | 6,49% | 150,00 |
| 08.09.2025 | 26,82 | 26,92 | 25,57 | 26,45 | -1,27% | - |
| 05.09.2025 | 26,58 | 26,90 | 25,95 | 26,79 | 0,81% | - |
| 04.09.2025 | 26,50 | 26,94 | 26,26 | 26,57 | 0,21% | - |
| 03.09.2025 | 27,19 | 27,66 | 26,45 | 26,52 | -2,73% | - |
| 02.09.2025 | 26,02 | 27,39 | 25,91 | 27,26 | 4,81% | - |
| 01.09.2025 | 26,13 | 26,13 | 25,95 | 26,01 | -0,33% | - |
| 29.08.2025 | 25,41 | 26,15 | 25,24 | 26,10 | 2,68% | 20,00 |
| 28.08.2025 | 25,44 | 25,80 | 25,06 | 25,42 | -0,12% | - |
| 27.08.2025 | 24,33 | 25,71 | 24,23 | 25,45 | 4,69% | - |
| 26.08.2025 | 24,43 | 24,54 | 23,92 | 24,31 | -0,61% | - |
| 25.08.2025 | 23,27 | 24,53 | 23,24 | 24,46 | 5,30% | 50,00 |
| 22.08.2025 | 23,13 | 24,70 | 22,25 | 23,23 | 0,39% | - |
| 21.08.2025 | 24,80 | 24,95 | 23,06 | 23,14 | -6,66% | - |
| 20.08.2025 | 23,19 | 24,95 | 23,13 | 24,79 | 6,99% | - |
| 19.08.2025 | 23,14 | 23,29 | 22,79 | 23,17 | 0,04% | - |
| 18.08.2025 | 23,12 | 23,33 | 22,65 | 23,16 | 0,15% | 100,00 |