13,290€
2,59%
Echtzeit-Aktienkurs CVC Capital Partners PLC
Bid:
Ask:
Aktienkurse zur CVC Capital Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,21 | 13,51 | 13,10 | 13,46 | 1,93% | - |
| 04.05.2026 | 12,95 | 13,30 | 12,93 | 13,21 | 2,40% | 2.475,00 |
| 30.04.2026 | 12,41 | 12,96 | 12,27 | 12,90 | 3,28% | 4.106,00 |
| 29.04.2026 | 12,58 | 12,59 | 12,36 | 12,49 | -0,56% | 15,00 |
| 28.04.2026 | 12,69 | 12,73 | 12,46 | 12,56 | -1,10% | 77,00 |
| 27.04.2026 | 12,81 | 12,82 | 12,66 | 12,70 | -0,98% | 1.308,00 |
| 24.04.2026 | 12,98 | 12,99 | 12,73 | 12,82 | -1,08% | - |
| 23.04.2026 | 13,10 | 13,14 | 12,81 | 12,96 | -1,71% | 5.325,00 |
| 22.04.2026 | 13,24 | 13,27 | 13,07 | 13,19 | 0,15% | 58,00 |
| 21.04.2026 | 12,92 | 13,38 | 12,90 | 13,17 | 2,01% | 4.506,00 |
| 20.04.2026 | 12,98 | 13,01 | 12,69 | 12,91 | -1,75% | 6.050,00 |
| 17.04.2026 | 12,65 | 13,15 | 12,63 | 13,14 | 3,79% | 655,00 |
| 16.04.2026 | 12,43 | 12,77 | 12,38 | 12,66 | 2,02% | 11.015,00 |
| 15.04.2026 | 11,78 | 12,42 | 11,78 | 12,41 | 4,82% | 4.399,00 |
| 14.04.2026 | 11,53 | 11,92 | 11,46 | 11,84 | 2,42% | 981,00 |
| 13.04.2026 | 11,09 | 11,56 | 11,09 | 11,56 | 2,76% | - |
| 10.04.2026 | 11,23 | 11,56 | 11,19 | 11,25 | 0,18% | 1.092,00 |
| 09.04.2026 | 11,41 | 11,45 | 11,04 | 11,23 | -1,58% | 1.540,00 |
| 08.04.2026 | 11,69 | 12,04 | 11,36 | 11,41 | 1,33% | 1.415,00 |
| 07.04.2026 | 11,28 | 11,46 | 11,04 | 11,26 | -0,13% | 12,00 |
| 02.04.2026 | 11,13 | 11,30 | 10,80 | 11,27 | -1,01% | 44,00 |
| 01.04.2026 | 11,35 | 11,52 | 11,17 | 11,39 | 0,62% | 3.612,00 |
| 31.03.2026 | 11,18 | 11,34 | 10,88 | 11,32 | 2,21% | 40.282,00 |
| 30.03.2026 | 10,83 | 11,18 | 10,79 | 11,07 | 2,36% | 1.302,00 |
| 27.03.2026 | 11,08 | 11,17 | 10,81 | 10,82 | -1,90% | 7.461,00 |
| 26.03.2026 | 11,06 | 11,35 | 10,97 | 11,03 | -0,90% | 20.146,00 |
| 25.03.2026 | 10,86 | 11,28 | 10,83 | 11,13 | 2,58% | 18.945,00 |
| 24.03.2026 | 10,91 | 11,03 | 10,69 | 10,85 | -1,09% | 6.839,00 |
| 23.03.2026 | 10,73 | 11,32 | 10,51 | 10,97 | 1,39% | 19.450,00 |
| 20.03.2026 | 11,08 | 11,24 | 10,76 | 10,82 | -2,44% | 33.559,00 |
| 19.03.2026 | 11,26 | 11,37 | 10,99 | 11,09 | -1,51% | 13.704,00 |
| 18.03.2026 | 11,29 | 11,76 | 11,25 | 11,26 | -0,62% | 6.184,00 |
| 17.03.2026 | 11,07 | 11,37 | 11,05 | 11,33 | 1,98% | 2.837,00 |
| 16.03.2026 | 11,20 | 11,44 | 10,88 | 11,11 | 0,00% | 1.944,00 |
| 13.03.2026 | 10,80 | 11,23 | 10,73 | 11,11 | 2,68% | 1.444,00 |
| 12.03.2026 | 10,87 | 11,20 | 10,81 | 10,82 | -0,09% | 2.251,00 |
| 11.03.2026 | 11,86 | 11,91 | 10,80 | 10,83 | -8,15% | 16.853,00 |
| 10.03.2026 | 11,75 | 11,98 | 11,58 | 11,79 | 0,00% | 200,00 |
| 09.03.2026 | 11,54 | 11,86 | 11,43 | 11,79 | 0,08% | 2.907,00 |
| 06.03.2026 | 12,02 | 12,19 | 11,56 | 11,78 | -2,00% | 152,00 |
| 05.03.2026 | 12,11 | 12,25 | 11,88 | 12,02 | -1,31% | 2.010,00 |
| 04.03.2026 | 11,77 | 12,23 | 11,73 | 12,18 | 3,05% | - |
| 03.03.2026 | 11,90 | 11,95 | 11,65 | 11,82 | -1,58% | 2.987,00 |
| 02.03.2026 | 11,93 | 12,16 | 11,67 | 12,01 | -0,50% | 2.420,00 |
| 27.02.2026 | 12,33 | 12,35 | 11,99 | 12,07 | -2,15% | 3.163,00 |
| 26.02.2026 | 12,00 | 12,52 | 12,00 | 12,33 | 2,24% | 1.288,00 |
| 25.02.2026 | 12,01 | 12,12 | 11,90 | 12,06 | 0,46% | 5.630,00 |
| 24.02.2026 | 11,85 | 12,07 | 11,77 | 12,01 | 1,35% | 732,00 |
| 23.02.2026 | 12,75 | 12,77 | 11,83 | 11,85 | -7,46% | 3.498,00 |
| 20.02.2026 | 12,53 | 12,96 | 12,53 | 12,80 | 2,20% | 4.218,00 |
| 19.02.2026 | 12,87 | 13,03 | 12,29 | 12,53 | -2,72% | 1.760,00 |
| 18.02.2026 | 12,46 | 13,03 | 12,45 | 12,88 | 3,37% | 1.038,00 |
| 17.02.2026 | 12,63 | 12,69 | 12,33 | 12,46 | -1,19% | 3.875,00 |
| 16.02.2026 | 12,85 | 12,99 | 12,60 | 12,61 | -1,83% | 11.939,00 |
| 13.02.2026 | 13,08 | 13,17 | 12,75 | 12,84 | -1,87% | 23.619,00 |
| 12.02.2026 | 12,90 | 13,23 | 12,89 | 13,09 | 1,63% | 93.814,00 |
| 11.02.2026 | 13,34 | 13,39 | 12,80 | 12,88 | -3,67% | 18.112,00 |
| 10.02.2026 | 13,33 | 13,49 | 13,16 | 13,37 | 0,07% | 72,00 |
| 09.02.2026 | 13,07 | 13,45 | 13,01 | 13,36 | 2,61% | 1.230,00 |
| 06.02.2026 | 13,22 | 13,24 | 12,85 | 13,02 | -1,59% | 3.823,00 |
| 05.02.2026 | 13,68 | 13,82 | 13,06 | 13,23 | -3,18% | 7.823,00 |
| 04.02.2026 | 13,90 | 14,01 | 13,42 | 13,66 | -1,44% | 150,00 |
| 03.02.2026 | 14,75 | 14,84 | 13,57 | 13,86 | -5,68% | 3.597,00 |
| 02.02.2026 | 14,77 | 14,96 | 14,52 | 14,70 | -1,61% | 536,00 |
| 30.01.2026 | 14,99 | 15,14 | 14,84 | 14,94 | -0,33% | 909,00 |
| 29.01.2026 | 15,00 | 15,22 | 14,89 | 14,99 | 0,33% | - |
| 28.01.2026 | 14,82 | 15,12 | 14,67 | 14,94 | 1,22% | 1.710,00 |
| 27.01.2026 | 14,86 | 14,99 | 14,64 | 14,76 | -0,47% | 1.080,00 |
| 26.01.2026 | 15,19 | 15,20 | 14,82 | 14,83 | -2,37% | - |
| 23.01.2026 | 15,23 | 15,24 | 15,02 | 15,19 | -0,33% | 50,00 |
| 22.01.2026 | 14,80 | 15,44 | 14,79 | 15,24 | 3,46% | 2.045,00 |
| 21.01.2026 | 14,46 | 14,75 | 14,06 | 14,73 | 2,15% | 56,00 |
| 20.01.2026 | 14,81 | 14,83 | 14,38 | 14,42 | -2,96% | 200,00 |
| 19.01.2026 | 14,96 | 15,04 | 14,71 | 14,86 | -1,98% | 2.646,00 |
| 16.01.2026 | 15,01 | 15,16 | 14,91 | 15,16 | 0,80% | 684,00 |
| 15.01.2026 | 14,45 | 15,22 | 14,44 | 15,04 | 4,59% | 6.885,00 |
| 14.01.2026 | 14,77 | 14,83 | 14,36 | 14,38 | -2,71% | - |
| 13.01.2026 | 15,39 | 15,46 | 14,75 | 14,78 | -3,96% | 2.405,00 |
| 12.01.2026 | 15,36 | 15,59 | 15,31 | 15,39 | 0,20% | 1.116,00 |
| 09.01.2026 | 14,68 | 15,36 | 14,67 | 15,36 | 4,28% | 4.346,00 |
| 08.01.2026 | 14,89 | 14,91 | 14,39 | 14,73 | -1,21% | 105,00 |
| 07.01.2026 | 14,76 | 14,99 | 14,57 | 14,91 | 1,05% | 6.381,00 |
| 06.01.2026 | 14,59 | 14,85 | 14,38 | 14,75 | 0,51% | 800,00 |
| 05.01.2026 | 14,10 | 14,85 | 14,08 | 14,68 | 4,60% | 1.339,00 |
| 02.01.2026 | 14,31 | 14,44 | 13,93 | 14,03 | -2,43% | 1.072,00 |
| 30.12.2025 | 14,31 | 14,38 | 14,27 | 14,38 | 0,52% | - |
| 29.12.2025 | 14,25 | 14,41 | 14,20 | 14,31 | 0,28% | - |
| 23.12.2025 | 14,25 | 14,35 | 14,14 | 14,27 | 0,07% | 3.991,00 |
| 22.12.2025 | 14,27 | 14,27 | 14,00 | 14,26 | -0,07% | 5.899,00 |
| 19.12.2025 | 14,35 | 14,38 | 14,16 | 14,27 | -0,42% | - |
| 18.12.2025 | 14,08 | 14,44 | 14,07 | 14,33 | 1,99% | - |
| 17.12.2025 | 14,37 | 14,40 | 14,03 | 14,05 | -2,09% | - |
| 16.12.2025 | 14,16 | 14,37 | 14,05 | 14,35 | 0,56% | 6.000,00 |
| 15.12.2025 | 14,26 | 14,66 | 14,00 | 14,27 | 0,35% | 3.261,00 |
| 12.12.2025 | 13,67 | 14,32 | 13,67 | 14,22 | 4,18% | 2.126,00 |
| 11.12.2025 | 13,84 | 13,93 | 13,52 | 13,65 | -1,66% | - |
| 10.12.2025 | 13,91 | 14,13 | 13,83 | 13,88 | -0,36% | 2.807,00 |
| 09.12.2025 | 13,88 | 14,02 | 13,81 | 13,93 | 0,36% | - |
| 08.12.2025 | 14,12 | 14,13 | 13,82 | 13,88 | -1,77% | 3.195,00 |
| 05.12.2025 | 13,98 | 14,22 | 13,85 | 14,13 | 1,11% | - |