15,400€
-0,65%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,35 | 15,65 | 15,30 | 15,40 | -0,65% | - |
| 05.06.2025 | 15,20 | 15,60 | 15,05 | 15,50 | 1,97% | - |
| 04.06.2025 | 14,90 | 15,30 | 14,90 | 15,20 | 2,01% | - |
| 03.06.2025 | 14,85 | 15,10 | 14,85 | 14,90 | -0,33% | - |
| 02.06.2025 | 14,75 | 15,00 | 14,65 | 14,95 | 0,67% | - |
| 30.05.2025 | 15,05 | 15,10 | 14,70 | 14,85 | -1,33% | 35,00 |
| 29.05.2025 | 14,85 | 15,20 | 14,85 | 15,05 | 1,35% | - |
| 28.05.2025 | 14,80 | 14,90 | 14,75 | 14,85 | 0,34% | - |
| 27.05.2025 | 14,65 | 14,95 | 14,65 | 14,80 | 0,34% | - |
| 26.05.2025 | 15,05 | 15,05 | 14,70 | 14,75 | 0,00% | - |
| 23.05.2025 | 14,85 | 15,05 | 14,60 | 14,75 | -0,67% | - |
| 22.05.2025 | 14,70 | 14,85 | 14,55 | 14,85 | 1,02% | - |
| 21.05.2025 | 14,85 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 20.05.2025 | 14,95 | 15,05 | 14,80 | 14,90 | -0,33% | - |
| 19.05.2025 | 14,95 | 14,95 | 14,75 | 14,95 | 0,00% | - |
| 16.05.2025 | 14,80 | 14,95 | 14,75 | 14,95 | -0,66% | - |
| 15.05.2025 | 15,05 | 15,20 | 14,95 | 15,05 | 0,00% | - |
| 14.05.2025 | 15,00 | 15,10 | 14,75 | 15,05 | 0,33% | - |
| 13.05.2025 | 15,25 | 15,50 | 14,85 | 15,00 | -2,91% | - |
| 12.05.2025 | 15,65 | 15,85 | 15,35 | 15,45 | 0,00% | - |
| 09.05.2025 | 15,20 | 15,45 | 15,15 | 15,45 | 1,31% | - |
| 08.05.2025 | 15,15 | 15,45 | 15,15 | 15,25 | 0,33% | 100,00 |
| 07.05.2025 | 15,10 | 15,25 | 14,85 | 15,20 | 0,66% | - |
| 06.05.2025 | 15,25 | 15,35 | 14,95 | 15,10 | -0,98% | - |
| 05.05.2025 | 15,25 | 15,25 | 15,10 | 15,25 | 0,00% | - |
| 02.05.2025 | 12,80 | 15,25 | 12,75 | 15,25 | 20,08% | 800,00 |
| 30.04.2025 | 12,45 | 12,85 | 12,40 | 12,70 | 2,42% | - |
| 29.04.2025 | 12,20 | 12,50 | 12,20 | 12,40 | 1,64% | - |
| 28.04.2025 | 12,00 | 12,40 | 11,90 | 12,20 | 1,67% | - |
| 25.04.2025 | 11,95 | 12,15 | 11,95 | 12,00 | 0,42% | - |
| 24.04.2025 | 11,85 | 12,20 | 11,80 | 11,95 | 0,84% | - |
| 23.04.2025 | 11,85 | 12,05 | 11,75 | 11,85 | 1,72% | - |
| 22.04.2025 | 11,60 | 11,80 | 11,35 | 11,65 | -1,27% | - |
| 17.04.2025 | 11,65 | 11,85 | 11,55 | 11,80 | 1,29% | - |
| 16.04.2025 | 12,00 | 12,10 | 11,60 | 11,65 | -2,92% | - |
| 15.04.2025 | 11,50 | 12,05 | 11,45 | 12,00 | 4,80% | - |
| 14.04.2025 | 11,20 | 11,55 | 11,20 | 11,45 | 2,23% | - |
| 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% | - |