15,700€
-8,19%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,05 | 16,15 | 15,75 | 15,85 | -7,31% | - |
| 15.10.2025 | 15,80 | 17,40 | 15,80 | 17,10 | 9,62% | 1.823,00 |
| 14.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 13.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 10.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 09.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 08.10.2025 | 15,50 | 16,20 | 15,50 | 16,20 | 3,18% | 150,00 |
| 07.10.2025 | 14,10 | 15,70 | 14,10 | 15,70 | 10,56% | 300,00 |
| 06.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 03.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 02.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 01.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 30.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 29.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 26.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 25.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 24.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 23.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 22.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 19.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 18.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 17.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 16.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 15.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 12.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | - |
| 11.09.2025 | 13,95 | 14,20 | 13,70 | 14,15 | 2,54% | - |
| 10.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 09.09.2025 | 14,35 | 14,55 | 14,10 | 14,20 | -0,35% | - |
| 08.09.2025 | 14,05 | 14,30 | 13,75 | 14,25 | 3,26% | 55,00 |
| 05.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 04.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 03.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 02.09.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -3,55% | 48,00 |
| 01.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 29.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 28.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 27.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 26.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 22.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 21.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 20.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 18.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 15.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 14.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 13.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 12.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 11.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 08.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 07.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 06.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 05.08.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | 3,00 |
| 04.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 01.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 31.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 30.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 29.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 28.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 25.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 24.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 23.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 22.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 21.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 18.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 17.07.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 0,72% | 143,00 |
| 16.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 15.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 14.07.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 1,45% | 529,00 |
| 11.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 10.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 09.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 08.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 07.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 04.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 03.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 02.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 100,00 |
| 01.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 30.06.2025 | 14,40 | 14,60 | 14,40 | 14,60 | -1,35% | 500,00 |
| 27.06.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | 50,00 |
| 26.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 25.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | 15,00 |
| 24.06.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 2,07% | 606,00 |
| 23.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 20.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | 120,00 |
| 18.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 16.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 13.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 12.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 11.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 10.06.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -2,65% | 500,00 |
| 09.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 05.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 02.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 30.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |