9,925€
1,53%
Echtzeit-Aktienkurs CVS GROUP PLC LS -,002
Bid:
Ask:
Aktienkurse zur CVS GROUP PLC LS -,002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 10,18 | 10,30 | 9,88 | 9,98 | -1,97% | - |
| 14.11.2024 | 10,08 | 10,30 | 10,05 | 10,18 | 0,99% | - |
| 13.11.2024 | 10,15 | 10,40 | 9,90 | 10,08 | -0,98% | - |
| 12.11.2024 | 10,60 | 10,65 | 10,10 | 10,18 | -4,01% | - |
| 11.11.2024 | 10,40 | 10,80 | 10,40 | 10,60 | 1,92% | - |
| 08.11.2024 | 10,60 | 10,75 | 10,40 | 10,40 | -1,89% | - |
| 07.11.2024 | 10,70 | 10,80 | 10,40 | 10,60 | -0,93% | - |
| 06.11.2024 | 10,70 | 11,20 | 10,60 | 10,70 | -0,93% | - |
| 05.11.2024 | 11,20 | 11,30 | 10,80 | 10,80 | -3,57% | - |
| 04.11.2024 | 11,50 | 11,60 | 11,00 | 11,20 | -2,61% | - |
| 01.11.2024 | 11,10 | 11,50 | 11,05 | 11,50 | 3,60% | - |
| 31.10.2024 | 11,40 | 11,80 | 10,95 | 11,10 | -3,48% | - |
| 30.10.2024 | 10,80 | 12,10 | 10,70 | 11,50 | 5,50% | 46,00 |
| 29.10.2024 | 11,00 | 11,05 | 10,80 | 10,90 | -0,91% | - |
| 28.10.2024 | 11,20 | 11,25 | 10,90 | 11,00 | -0,90% | 19,00 |
| 25.10.2024 | 11,00 | 11,20 | 10,90 | 11,10 | 0,00% | - |
| 24.10.2024 | 11,10 | 11,25 | 11,10 | 11,10 | 0,00% | - |
| 23.10.2024 | 11,40 | 11,55 | 11,10 | 11,10 | -2,63% | - |
| 22.10.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 21.10.2024 | 11,40 | 11,65 | 11,20 | 11,20 | -1,75% | - |
| 18.10.2024 | 11,70 | 11,70 | 11,20 | 11,40 | -2,56% | - |
| 17.10.2024 | 11,70 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 16.10.2024 | 11,90 | 11,95 | 11,60 | 11,70 | -1,68% | - |
| 15.10.2024 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 14.10.2024 | 12,20 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 11.10.2024 | 12,60 | 12,60 | 12,10 | 12,20 | -3,17% | - |
| 10.10.2024 | 12,70 | 12,70 | 12,30 | 12,60 | -0,79% | - |
| 09.10.2024 | 12,70 | 12,75 | 12,50 | 12,70 | 0,00% | - |
| 08.10.2024 | 12,40 | 12,70 | 12,30 | 12,70 | 1,60% | 27,00 |
| 07.10.2024 | 12,70 | 12,80 | 12,40 | 12,50 | -1,57% | - |
| 04.10.2024 | 12,70 | 12,75 | 12,30 | 12,70 | 0,00% | - |
| 03.10.2024 | 13,30 | 13,45 | 12,40 | 12,70 | -5,22% | - |
| 02.10.2024 | 13,40 | 13,60 | 13,30 | 13,40 | 0,00% | - |
| 01.10.2024 | 13,50 | 13,80 | 13,30 | 13,40 | -0,74% | - |
| 30.09.2024 | 13,40 | 13,60 | 13,00 | 13,50 | 0,75% | - |
| 27.09.2024 | 14,10 | 14,30 | 13,00 | 13,40 | -4,96% | - |
| 26.09.2024 | 13,15 | 14,75 | 13,15 | 14,10 | 6,02% | - |
| 25.09.2024 | 13,70 | 13,85 | 13,20 | 13,30 | -3,62% | - |
| 24.09.2024 | 14,10 | 14,25 | 13,80 | 13,80 | -2,13% | - |
| 23.09.2024 | 14,45 | 14,45 | 14,00 | 14,10 | -1,74% | - |
| 20.09.2024 | 14,20 | 14,40 | 14,10 | 14,35 | 1,06% | - |
| 19.09.2024 | 14,10 | 14,45 | 14,05 | 14,20 | 1,43% | - |
| 18.09.2024 | 13,60 | 14,05 | 13,50 | 14,00 | 2,94% | - |
| 17.09.2024 | 13,35 | 14,20 | 13,35 | 13,60 | 1,49% | - |
| 16.09.2024 | 13,60 | 13,60 | 13,10 | 13,40 | -1,47% | - |
| 13.09.2024 | 13,30 | 13,60 | 13,25 | 13,60 | 2,26% | - |
| 12.09.2024 | 13,50 | 13,55 | 13,25 | 13,30 | -1,48% | - |
| 11.09.2024 | 13,45 | 13,65 | 13,30 | 13,50 | 0,00% | - |
| 10.09.2024 | 13,65 | 13,80 | 13,30 | 13,50 | -1,46% | - |
| 09.09.2024 | 13,40 | 13,70 | 13,25 | 13,70 | 3,01% | - |
| 06.09.2024 | 13,20 | 13,40 | 13,20 | 13,30 | 0,76% | - |
| 05.09.2024 | 13,20 | 13,45 | 13,15 | 13,20 | 0,00% | - |
| 04.09.2024 | 13,00 | 13,55 | 12,70 | 13,20 | 0,76% | - |
| 03.09.2024 | 13,20 | 13,30 | 12,90 | 13,10 | -0,76% | - |
| 02.09.2024 | 13,40 | 13,45 | 13,20 | 13,20 | -1,49% | - |
| 30.08.2024 | 13,40 | 13,75 | 13,30 | 13,40 | 0,00% | - |
| 29.08.2024 | 13,20 | 13,60 | 13,20 | 13,40 | 1,52% | - |
| 28.08.2024 | 13,20 | 13,45 | 13,05 | 13,20 | 0,00% | - |
| 27.08.2024 | 13,10 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 26.08.2024 | 13,05 | 13,10 | 13,05 | 13,10 | 0,00% | - |
| 23.08.2024 | 13,05 | 13,20 | 12,95 | 13,10 | 0,77% | - |
| 22.08.2024 | 13,00 | 13,25 | 12,95 | 13,00 | 0,00% | - |
| 21.08.2024 | 12,90 | 13,15 | 12,85 | 13,00 | 0,78% | - |
| 20.08.2024 | 13,10 | 13,20 | 12,70 | 12,90 | -1,53% | - |
| 19.08.2024 | 13,00 | 13,20 | 12,85 | 13,10 | 0,77% | - |
| 16.08.2024 | 12,90 | 13,10 | 12,85 | 13,00 | 0,78% | - |
| 15.08.2024 | 12,50 | 13,05 | 12,50 | 12,90 | 3,20% | - |
| 14.08.2024 | 12,40 | 12,70 | 12,25 | 12,50 | 0,81% | - |
| 13.08.2024 | 12,50 | 12,65 | 12,35 | 12,40 | -0,80% | - |
| 12.08.2024 | 12,50 | 12,75 | 12,30 | 12,50 | 0,00% | - |
| 09.08.2024 | 12,80 | 13,00 | 12,50 | 12,50 | -2,72% | - |