22,760€
5,03%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,79 | 22,51 | 21,79 | 22,51 | 3,88% | - |
| 16.10.2024 | 21,08 | 21,67 | 21,08 | 21,67 | 2,41% | - |
| 15.10.2024 | 22,26 | 22,26 | 21,16 | 21,16 | -5,20% | 2.000,00 |
| 14.10.2024 | 22,46 | 22,46 | 22,32 | 22,32 | 0,18% | - |
| 11.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,31% | - |
| 10.10.2024 | 21,99 | 22,35 | 21,99 | 22,35 | 2,01% | - |
| 09.10.2024 | 21,46 | 21,91 | 21,46 | 21,91 | 1,58% | - |
| 08.10.2024 | 22,63 | 22,63 | 21,57 | 21,57 | -4,68% | - |
| 07.10.2024 | 22,22 | 22,63 | 22,22 | 22,63 | 0,53% | - |
| 04.10.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 1,31% | - |
| 03.10.2024 | 21,27 | 22,22 | 21,27 | 22,22 | 4,22% | 20,00 |
| 02.10.2024 | 20,96 | 21,32 | 20,96 | 21,32 | 4,10% | - |
| 01.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,15% | - |
| 30.09.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -0,10% | - |
| 27.09.2024 | 20,41 | 20,53 | 20,41 | 20,53 | 1,68% | - |
| 26.09.2024 | 20,31 | 20,31 | 20,19 | 20,19 | 0,60% | - |
| 25.09.2024 | 20,20 | 20,50 | 20,07 | 20,07 | -1,57% | 10,00 |
| 24.09.2024 | 20,87 | 20,87 | 20,39 | 20,39 | -4,05% | - |
| 23.09.2024 | 20,86 | 21,25 | 20,86 | 21,25 | 0,71% | 200,00 |
| 20.09.2024 | 21,79 | 21,79 | 21,10 | 21,10 | -1,40% | - |
| 19.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,83% | - |
| 18.09.2024 | 21,21 | 21,58 | 21,21 | 21,58 | 1,17% | 25,00 |
| 17.09.2024 | 20,49 | 21,33 | 20,49 | 21,33 | 4,56% | - |
| 16.09.2024 | 19,75 | 20,40 | 19,75 | 20,40 | 3,47% | - |
| 13.09.2024 | 19,05 | 19,72 | 19,05 | 19,72 | 0,97% | - |
| 12.09.2024 | 19,12 | 19,53 | 19,12 | 19,53 | 2,36% | 25,00 |
| 11.09.2024 | 19,52 | 19,52 | 19,08 | 19,08 | -2,13% | - |
| 10.09.2024 | 20,12 | 20,12 | 19,49 | 19,49 | -6,21% | - |
| 09.09.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,27% | - |
| 06.09.2024 | 20,25 | 20,52 | 20,25 | 20,52 | 0,69% | - |
| 05.09.2024 | 22,08 | 22,08 | 20,38 | 20,38 | -6,13% | - |
| 04.09.2024 | 22,44 | 22,44 | 21,71 | 21,71 | -3,85% | - |
| 03.09.2024 | 22,76 | 22,76 | 22,58 | 22,58 | -0,62% | - |
| 02.09.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,57% | - |
| 30.08.2024 | 22,08 | 22,85 | 22,08 | 22,85 | 4,15% | - |
| 29.08.2024 | 21,87 | 21,94 | 21,87 | 21,94 | 0,55% | - |
| 28.08.2024 | 21,64 | 21,82 | 21,64 | 21,82 | 0,83% | - |
| 27.08.2024 | 22,07 | 22,07 | 21,64 | 21,64 | -1,55% | - |
| 26.08.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 0,64% | - |
| 23.08.2024 | 21,59 | 21,84 | 21,59 | 21,84 | 1,49% | - |
| 22.08.2024 | 21,88 | 22,19 | 21,52 | 21,52 | -1,87% | 100,00 |
| 21.08.2024 | 21,83 | 21,93 | 21,83 | 21,93 | 0,60% | - |
| 20.08.2024 | 23,10 | 23,10 | 21,80 | 21,80 | -5,13% | - |
| 19.08.2024 | 23,16 | 23,16 | 22,98 | 22,98 | -1,16% | - |
| 16.08.2024 | 23,20 | 23,25 | 23,20 | 23,25 | 0,74% | - |
| 15.08.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 0,30% | - |
| 14.08.2024 | 22,95 | 23,01 | 22,95 | 23,01 | -2,38% | - |
| 13.08.2024 | 23,57 | 23,57 | 23,57 | 23,57 | 0,51% | - |
| 12.08.2024 | 23,25 | 23,45 | 23,25 | 23,45 | -1,18% | - |
| 09.08.2024 | 23,56 | 23,73 | 23,56 | 23,73 | 3,72% | - |
| 08.08.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -0,95% | - |
| 07.08.2024 | 22,63 | 23,10 | 22,63 | 23,10 | 2,48% | - |
| 06.08.2024 | 22,61 | 22,61 | 22,54 | 22,54 | -0,66% | - |
| 05.08.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -9,53% | - |
| 02.08.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,79% | - |
| 01.08.2024 | 26,32 | 26,86 | 25,28 | 25,28 | -4,64% | 175,00 |
| 31.07.2024 | 26,40 | 26,51 | 26,40 | 26,51 | 0,26% | - |
| 30.07.2024 | 24,83 | 26,44 | 24,83 | 26,44 | 6,66% | - |
| 29.07.2024 | 25,09 | 25,09 | 24,79 | 24,79 | -0,04% | - |
| 26.07.2024 | 24,37 | 24,80 | 24,37 | 24,80 | 1,56% | 150,00 |
| 25.07.2024 | 23,21 | 24,42 | 23,21 | 24,42 | 5,39% | - |
| 24.07.2024 | 22,20 | 23,17 | 22,20 | 23,17 | 2,57% | - |
| 23.07.2024 | 22,65 | 22,65 | 22,59 | 22,59 | 0,36% | - |
| 22.07.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 0,13% | - |
| 19.07.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 0,40% | - |
| 18.07.2024 | 22,91 | 22,91 | 22,39 | 22,39 | -2,18% | - |
| 17.07.2024 | 22,91 | 22,91 | 22,89 | 22,89 | -0,04% | - |
| 16.07.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 2,10% | - |
| 15.07.2024 | 22,43 | 22,43 | 22,43 | 22,43 | 0,18% | - |
| 12.07.2024 | 22,51 | 22,51 | 22,39 | 22,39 | -0,62% | - |
| 11.07.2024 | 22,11 | 22,53 | 22,11 | 22,53 | 2,55% | - |
| 10.07.2024 | 22,20 | 22,43 | 21,82 | 21,97 | -2,57% | 1.065,00 |
| 09.07.2024 | 23,11 | 23,11 | 22,55 | 22,55 | -4,73% | - |
| 08.07.2024 | 23,39 | 23,67 | 23,39 | 23,67 | 1,41% | 25,00 |
| 05.07.2024 | 24,35 | 24,35 | 23,34 | 23,34 | -3,75% | 2.530,00 |
| 04.07.2024 | 24,40 | 24,40 | 24,25 | 24,25 | -0,70% | - |
| 03.07.2024 | 24,15 | 24,42 | 24,15 | 24,42 | 0,70% | - |
| 02.07.2024 | 24,28 | 24,77 | 24,25 | 24,25 | -1,34% | 30,00 |
| 01.07.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,81% | - |
| 28.06.2024 | 24,70 | 25,14 | 24,70 | 24,78 | 0,57% | 100,00 |
| 27.06.2024 | 24,80 | 24,80 | 24,64 | 24,64 | -0,56% | - |
| 26.06.2024 | 24,74 | 24,78 | 24,74 | 24,78 | 0,28% | - |
| 25.06.2024 | 24,69 | 24,71 | 24,69 | 24,71 | -0,32% | - |
| 24.06.2024 | 24,84 | 24,84 | 24,79 | 24,79 | -0,32% | - |
| 21.06.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -1,03% | - |
| 20.06.2024 | 24,96 | 25,13 | 24,96 | 25,13 | 1,21% | 40,00 |
| 19.06.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 0,08% | - |
| 18.06.2024 | 25,01 | 25,01 | 24,81 | 24,81 | -0,20% | - |
| 17.06.2024 | 24,91 | 24,91 | 24,86 | 24,86 | 0,53% | - |
| 14.06.2024 | 25,10 | 25,10 | 24,73 | 24,73 | -1,79% | - |
| 13.06.2024 | 24,70 | 25,18 | 24,70 | 25,18 | 2,15% | - |
| 12.06.2024 | 25,39 | 25,39 | 24,65 | 24,65 | -3,03% | - |
| 11.06.2024 | 24,87 | 25,42 | 24,87 | 25,42 | 2,05% | - |
| 10.06.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 0,48% | - |
| 07.06.2024 | 24,38 | 24,79 | 24,38 | 24,79 | 1,97% | - |
| 06.06.2024 | 24,25 | 24,31 | 24,25 | 24,31 | 0,45% | - |
| 05.06.2024 | 24,70 | 25,15 | 24,20 | 24,20 | -1,39% | 380,00 |
| 04.06.2024 | 24,62 | 24,83 | 24,54 | 24,54 | -3,27% | 150,00 |
| 03.06.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -0,20% | - |
| 31.05.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -0,78% | - |