17,273€
1,60%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,03 | 17,03 | 16,97 | 16,97 | -0,18% | - |
| 19.12.2024 | 17,10 | 17,10 | 17,00 | 17,00 | 0,27% | 146,00 |
| 18.12.2024 | 17,37 | 17,37 | 16,96 | 16,96 | -1,34% | - |
| 17.12.2024 | 17,40 | 17,40 | 17,19 | 17,19 | -3,62% | - |
| 16.12.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,28% | - |
| 13.12.2024 | 18,04 | 18,04 | 17,78 | 17,78 | -1,14% | - |
| 12.12.2024 | 18,67 | 18,67 | 17,99 | 17,99 | -3,64% | 500,00 |
| 11.12.2024 | 18,34 | 18,67 | 18,34 | 18,67 | 1,39% | - |
| 10.12.2024 | 18,26 | 18,41 | 18,26 | 18,41 | 0,99% | - |
| 09.12.2024 | 17,59 | 18,23 | 17,59 | 18,23 | 6,58% | - |
| 06.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -0,64% | - |
| 05.12.2024 | 17,32 | 17,32 | 17,22 | 17,22 | 0,73% | 55,00 |
| 04.12.2024 | 17,95 | 17,95 | 17,09 | 17,09 | -4,45% | - |
| 03.12.2024 | 18,55 | 18,55 | 17,89 | 17,89 | -2,93% | 83,00 |
| 02.12.2024 | 18,21 | 18,43 | 18,21 | 18,43 | 1,77% | - |
| 29.11.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,50% | - |
| 28.11.2024 | 18,12 | 18,12 | 18,02 | 18,02 | -0,11% | - |
| 27.11.2024 | 18,02 | 18,04 | 18,02 | 18,04 | 0,33% | - |
| 26.11.2024 | 18,21 | 18,21 | 17,98 | 17,98 | 0,70% | - |
| 25.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,37% | - |
| 22.11.2024 | 17,69 | 17,79 | 17,69 | 17,79 | -1,88% | - |
| 21.11.2024 | 17,73 | 18,29 | 17,55 | 18,13 | 3,28% | - |
| 20.11.2024 | 17,64 | 17,64 | 17,55 | 17,55 | 0,09% | - |
| 19.11.2024 | 17,85 | 17,85 | 17,54 | 17,54 | -1,32% | - |
| 18.11.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,14% | - |
| 15.11.2024 | 17,46 | 17,75 | 17,46 | 17,75 | 0,77% | - |
| 14.11.2024 | 17,66 | 17,66 | 17,61 | 17,61 | -0,59% | - |
| 13.11.2024 | 17,21 | 17,72 | 17,21 | 17,72 | 3,29% | - |
| 12.11.2024 | 17,57 | 17,57 | 17,15 | 17,15 | 0,09% | - |
| 11.11.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 11,99% | - |
| 08.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,83% | - |
| 07.11.2024 | 15,99 | 15,99 | 15,03 | 15,03 | -0,56% | - |
| 06.11.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 1,17% | - |
| 05.11.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -0,20% | - |
| 04.11.2024 | 14,48 | 14,97 | 14,48 | 14,97 | 3,35% | - |
| 01.11.2024 | 14,57 | 14,57 | 14,48 | 14,48 | 0,52% | - |
| 31.10.2024 | 15,50 | 15,50 | 14,41 | 14,41 | -7,36% | 340,00 |
| 30.10.2024 | 16,51 | 16,91 | 15,55 | 15,55 | -5,70% | 100,00 |
| 29.10.2024 | 16,80 | 16,80 | 16,30 | 16,49 | -25,82% | 360,00 |
| 28.10.2024 | 20,71 | 22,23 | 20,71 | 22,23 | 2,54% | 200,00 |
| 25.10.2024 | 21,92 | 21,92 | 21,68 | 21,68 | -0,82% | 1,00 |
| 24.10.2024 | 21,97 | 21,97 | 21,86 | 21,86 | 0,05% | - |
| 23.10.2024 | 22,28 | 22,28 | 21,85 | 21,85 | -2,54% | - |
| 22.10.2024 | 22,15 | 22,42 | 22,15 | 22,42 | 0,58% | - |
| 21.10.2024 | 22,39 | 22,39 | 22,29 | 22,29 | -1,20% | - |
| 18.10.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 0,22% | - |
| 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% | - |