11,200€
-0,44%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,30 | 11,35 | 10,90 | 11,20 | -0,44% | - |
| 10.04.2025 | 10,85 | 11,90 | 10,75 | 11,25 | -2,60% | - |
| 09.04.2025 | 11,05 | 11,65 | 10,80 | 11,55 | 3,59% | - |
| 08.04.2025 | 10,95 | 11,40 | 10,95 | 11,15 | 1,83% | - |
| 07.04.2025 | 10,80 | 11,30 | 10,45 | 10,95 | -2,23% | - |
| 04.04.2025 | 11,75 | 11,95 | 11,15 | 11,20 | -4,68% | 100,00 |
| 03.04.2025 | 11,80 | 12,30 | 11,75 | 11,75 | -3,29% | - |
| 02.04.2025 | 12,20 | 12,30 | 11,95 | 12,15 | -0,82% | - |
| 01.04.2025 | 12,15 | 12,40 | 12,05 | 12,25 | 0,00% | - |
| 31.03.2025 | 12,00 | 12,25 | 11,65 | 12,25 | 1,24% | - |
| 28.03.2025 | 12,10 | 12,30 | 11,85 | 12,10 | 0,00% | - |
| 27.03.2025 | 12,05 | 12,20 | 12,00 | 12,10 | 0,00% | - |
| 26.03.2025 | 12,10 | 12,25 | 12,00 | 12,10 | 0,00% | - |
| 25.03.2025 | 12,10 | 12,30 | 12,00 | 12,10 | 0,00% | - |
| 24.03.2025 | 12,50 | 12,60 | 12,10 | 12,10 | -3,20% | - |
| 21.03.2025 | 12,30 | 12,70 | 11,95 | 12,50 | 1,63% | - |
| 20.03.2025 | 12,40 | 12,60 | 12,20 | 12,30 | -0,81% | - |
| 19.03.2025 | 12,60 | 12,70 | 12,30 | 12,40 | -1,59% | - |
| 18.03.2025 | 12,70 | 12,80 | 12,45 | 12,60 | -0,79% | - |
| 17.03.2025 | 11,65 | 13,20 | 11,60 | 12,70 | 8,55% | - |
| 14.03.2025 | 11,70 | 11,85 | 11,60 | 11,70 | 0,86% | - |
| 13.03.2025 | 11,80 | 11,85 | 11,40 | 11,60 | -2,11% | - |
| 12.03.2025 | 11,95 | 12,15 | 11,40 | 11,85 | -0,42% | - |
| 11.03.2025 | 11,80 | 12,05 | 11,75 | 11,90 | 0,85% | - |
| 10.03.2025 | 12,60 | 12,60 | 11,75 | 11,80 | -6,35% | - |
| 07.03.2025 | 12,60 | 12,70 | 12,30 | 12,60 | -0,79% | - |
| 06.03.2025 | 12,50 | 12,85 | 12,45 | 12,70 | 1,60% | - |
| 05.03.2025 | 12,55 | 13,00 | 12,40 | 12,50 | 0,00% | - |
| 04.03.2025 | 12,35 | 12,60 | 12,10 | 12,50 | 1,21% | - |
| 03.03.2025 | 12,60 | 12,60 | 12,10 | 12,35 | -1,20% | - |
| 28.02.2025 | 12,60 | 12,65 | 12,10 | 12,50 | -0,79% | - |
| 27.02.2025 | 12,80 | 12,95 | 12,35 | 12,60 | -1,56% | - |
| 26.02.2025 | 12,55 | 13,20 | 12,55 | 12,80 | 1,99% | - |
| 25.02.2025 | 12,65 | 12,85 | 12,55 | 12,55 | -0,40% | - |
| 24.02.2025 | 12,80 | 12,90 | 12,55 | 12,60 | 0,00% | - |
| 21.02.2025 | 12,60 | 12,90 | 12,55 | 12,60 | 0,00% | - |
| 20.02.2025 | 13,20 | 13,20 | 12,45 | 12,60 | -4,55% | - |
| 19.02.2025 | 13,30 | 13,30 | 13,15 | 13,20 | -0,75% | - |
| 18.02.2025 | 13,00 | 13,30 | 12,90 | 13,30 | 2,31% | 50,00 |
| 17.02.2025 | 12,80 | 13,05 | 12,75 | 13,00 | 1,56% | - |
| 14.02.2025 | 12,90 | 13,05 | 12,75 | 12,80 | -0,78% | - |
| 13.02.2025 | 12,80 | 12,95 | 12,55 | 12,90 | 1,57% | - |
| 12.02.2025 | 12,25 | 12,70 | 12,20 | 12,70 | 3,67% | - |
| 11.02.2025 | 12,15 | 12,25 | 11,95 | 12,25 | 0,82% | - |
| 10.02.2025 | 11,90 | 12,20 | 11,75 | 12,15 | 2,10% | - |
| 07.02.2025 | 12,00 | 12,15 | 11,80 | 11,90 | -0,83% | - |
| 06.02.2025 | 11,50 | 12,10 | 11,45 | 12,00 | 4,35% | - |
| 05.02.2025 | 11,55 | 11,85 | 11,45 | 11,50 | -0,86% | - |
| 04.02.2025 | 11,60 | 11,80 | 11,55 | 11,60 | 0,00% | - |
| 03.02.2025 | 11,75 | 11,85 | 11,45 | 11,60 | -1,28% | - |
| 31.01.2025 | 11,90 | 12,05 | 11,65 | 11,75 | -1,26% | - |
| 30.01.2025 | 12,30 | 12,45 | 11,85 | 11,90 | -3,25% | - |
| 29.01.2025 | 12,00 | 12,35 | 12,00 | 12,30 | 2,50% | 100,00 |
| 28.01.2025 | 11,40 | 12,15 | 11,40 | 12,00 | 5,26% | - |
| 27.01.2025 | 11,20 | 11,45 | 11,05 | 11,40 | 0,88% | - |
| 24.01.2025 | 11,20 | 11,35 | 11,05 | 11,30 | 0,89% | - |
| 23.01.2025 | 11,50 | 11,75 | 11,05 | 11,20 | -2,61% | - |
| 22.01.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 3,60% | - |
| 21.01.2025 | 10,90 | 11,20 | 10,90 | 11,10 | 1,37% | - |
| 20.01.2025 | 10,80 | 11,10 | 10,80 | 10,95 | 1,39% | - |
| 17.01.2025 | 10,40 | 10,85 | 10,40 | 10,80 | 3,85% | - |
| 16.01.2025 | 10,05 | 10,45 | 10,03 | 10,40 | 3,23% | - |
| 15.01.2025 | 9,75 | 10,13 | 9,75 | 10,08 | 3,33% | - |
| 14.01.2025 | 9,83 | 9,98 | 9,63 | 9,75 | -0,76% | - |
| 13.01.2025 | 9,83 | 9,98 | 9,65 | 9,83 | -0,25% | - |
| 10.01.2025 | 10,13 | 10,20 | 9,80 | 9,85 | -2,72% | - |
| 09.01.2025 | 9,93 | 10,20 | 9,88 | 10,13 | 2,02% | - |
| 08.01.2025 | 10,03 | 10,15 | 9,60 | 9,93 | -1,00% | - |
| 07.01.2025 | 10,25 | 10,30 | 9,88 | 10,03 | -1,96% | - |
| 06.01.2025 | 9,93 | 10,35 | 9,83 | 10,23 | 3,28% | - |
| 03.01.2025 | 9,95 | 10,10 | 9,73 | 9,90 | -0,25% | - |
| 02.01.2025 | 9,78 | 10,30 | 9,75 | 9,93 | 1,53% | - |
| 30.12.2024 | 10,03 | 10,03 | 9,78 | 9,78 | -2,49% | - |
| 27.12.2024 | 9,85 | 10,13 | 9,85 | 10,03 | 1,78% | - |
| 23.12.2024 | 10,05 | 10,05 | 9,83 | 9,85 | -1,75% | - |
| 20.12.2024 | 9,93 | 10,25 | 9,83 | 10,03 | 1,01% | 100,00 |
| 19.12.2024 | 10,30 | 10,30 | 9,93 | 9,93 | -3,64% | - |
| 18.12.2024 | 10,18 | 10,30 | 9,98 | 10,30 | 1,23% | 140,00 |
| 17.12.2024 | 10,18 | 10,40 | 9,98 | 10,18 | 0,00% | - |
| 16.12.2024 | 10,20 | 10,50 | 10,03 | 10,18 | -0,25% | - |
| 13.12.2024 | 10,40 | 10,45 | 10,15 | 10,20 | -1,92% | - |
| 12.12.2024 | 10,70 | 10,75 | 10,40 | 10,40 | -2,80% | - |
| 11.12.2024 | 10,60 | 10,80 | 10,45 | 10,70 | 0,94% | 918,00 |
| 10.12.2024 | 10,80 | 10,90 | 10,50 | 10,60 | -1,85% | - |
| 09.12.2024 | 10,40 | 10,90 | 10,40 | 10,80 | 3,85% | - |
| 06.12.2024 | 10,30 | 10,60 | 10,30 | 10,40 | 0,97% | - |
| 05.12.2024 | 10,60 | 10,80 | 10,30 | 10,30 | -2,83% | 40,00 |
| 04.12.2024 | 10,40 | 10,80 | 10,40 | 10,60 | 1,92% | - |
| 03.12.2024 | 10,40 | 10,60 | 10,10 | 10,40 | 0,00% | - |
| 02.12.2024 | 10,15 | 10,65 | 10,05 | 10,40 | 2,21% | 430,00 |
| 29.11.2024 | 9,78 | 10,20 | 9,78 | 10,18 | 4,09% | - |
| 28.11.2024 | 9,58 | 9,85 | 9,58 | 9,78 | 2,09% | - |
| 27.11.2024 | 9,53 | 9,83 | 9,48 | 9,58 | 0,52% | - |
| 26.11.2024 | 9,80 | 9,90 | 9,53 | 9,53 | -3,54% | - |
| 25.11.2024 | 10,00 | 10,08 | 9,73 | 9,88 | -1,00% | - |
| 22.11.2024 | 9,98 | 10,10 | 9,88 | 9,98 | 0,00% | - |
| 21.11.2024 | 9,98 | 10,10 | 9,85 | 9,98 | 0,00% | - |
| 20.11.2024 | 9,80 | 10,85 | 9,78 | 9,98 | 2,05% | - |
| 19.11.2024 | 9,90 | 9,90 | 9,63 | 9,78 | -1,01% | - |
| 18.11.2024 | 9,98 | 10,03 | 9,68 | 9,88 | -1,00% | - |