2,090€
0,97%
Echtzeit-Aktienkurs Cabka N.V.
Bid:
Ask:
Aktienkurse zur Cabka N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,07 | 2,09 | 1,90 | 2,01 | -2,91% | 4.391,00 |
| 04.05.2026 | 1,99 | 2,07 | 1,99 | 2,07 | 2,23% | - |
| 30.04.2026 | 2,02 | 2,04 | 1,99 | 2,02 | 1,25% | 7.000,00 |
| 29.04.2026 | 2,03 | 2,03 | 1,99 | 2,00 | -0,99% | - |
| 28.04.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 0,75% | - |
| 27.04.2026 | 2,05 | 2,05 | 1,99 | 2,00 | -0,74% | - |
| 24.04.2026 | 2,04 | 2,05 | 2,00 | 2,02 | 0,00% | - |
| 23.04.2026 | 1,98 | 2,05 | 1,97 | 2,02 | 1,00% | - |
| 22.04.2026 | 2,01 | 2,03 | 1,98 | 2,00 | -0,75% | - |
| 21.04.2026 | 1,99 | 2,06 | 1,97 | 2,01 | 2,55% | - |
| 20.04.2026 | 1,97 | 1,99 | 1,96 | 1,96 | -1,01% | - |
| 17.04.2026 | 1,94 | 2,03 | 1,94 | 1,98 | 3,13% | - |
| 16.04.2026 | 1,91 | 1,93 | 1,90 | 1,92 | 2,40% | - |
| 15.04.2026 | 1,86 | 1,90 | 1,82 | 1,88 | 2,18% | - |
| 14.04.2026 | 1,75 | 1,86 | 1,75 | 1,84 | 3,38% | - |
| 13.04.2026 | 1,82 | 1,83 | 1,77 | 1,78 | -0,84% | - |
| 10.04.2026 | 1,71 | 1,82 | 1,70 | 1,79 | 0,00% | - |
| 09.04.2026 | 1,76 | 1,83 | 1,76 | 1,79 | -1,10% | - |
| 08.04.2026 | 1,83 | 1,84 | 1,77 | 1,81 | -1,36% | - |
| 07.04.2026 | 1,78 | 1,85 | 1,74 | 1,84 | 1,66% | 6.750,00 |
| 02.04.2026 | 1,78 | 1,82 | 1,76 | 1,81 | 0,84% | - |
| 01.04.2026 | 1,81 | 1,82 | 1,74 | 1,79 | 0,39% | - |
| 31.03.2026 | 1,71 | 1,78 | 1,70 | 1,78 | 1,60% | - |
| 30.03.2026 | 1,80 | 1,81 | 1,73 | 1,76 | -1,02% | - |
| 27.03.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -1,50% | - |
| 26.03.2026 | 1,75 | 1,81 | 1,75 | 1,80 | 2,39% | - |
| 25.03.2026 | 1,75 | 1,79 | 1,74 | 1,76 | -1,24% | - |
| 24.03.2026 | 1,77 | 1,80 | 1,75 | 1,78 | 0,00% | 2.578,00 |
| 23.03.2026 | 1,73 | 1,79 | 1,65 | 1,78 | 1,42% | 5.000,00 |
| 20.03.2026 | 1,78 | 1,79 | 1,69 | 1,76 | 1,27% | 6.745,00 |
| 19.03.2026 | 1,74 | 1,77 | 1,71 | 1,73 | -2,26% | - |
| 18.03.2026 | 1,64 | 1,84 | 1,63 | 1,77 | 6,29% | 13.131,00 |
| 17.03.2026 | 1,59 | 1,67 | 1,55 | 1,67 | 6,58% | - |
| 16.03.2026 | 1,49 | 1,58 | 1,49 | 1,57 | 6,61% | 56.000,00 |
| 13.03.2026 | 1,48 | 1,50 | 1,47 | 1,47 | -0,68% | - |
| 12.03.2026 | 1,48 | 1,48 | 1,47 | 1,48 | 1,37% | - |
| 11.03.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -0,14% | - |
| 10.03.2026 | 1,44 | 1,47 | 1,43 | 1,46 | -1,35% | - |
| 09.03.2026 | 1,40 | 1,48 | 1,39 | 1,48 | 2,78% | - |
| 06.03.2026 | 1,47 | 1,48 | 1,41 | 1,44 | -2,04% | - |
| 05.03.2026 | 1,49 | 1,50 | 1,46 | 1,47 | -0,20% | - |
| 04.03.2026 | 1,50 | 1,51 | 1,41 | 1,47 | 1,38% | - |
| 03.03.2026 | 1,50 | 1,52 | 1,44 | 1,45 | -4,09% | - |
| 02.03.2026 | 1,49 | 1,53 | 1,47 | 1,52 | -0,20% | - |
| 27.02.2026 | 1,51 | 1,55 | 1,50 | 1,52 | -1,87% | - |
| 26.02.2026 | 1,53 | 1,57 | 1,52 | 1,55 | -1,78% | - |
| 25.02.2026 | 1,53 | 1,58 | 1,52 | 1,58 | 3,75% | - |
| 24.02.2026 | 1,52 | 1,57 | 1,51 | 1,52 | 0,20% | - |
| 23.02.2026 | 1,56 | 1,56 | 1,50 | 1,52 | 0,33% | 215,00 |
| 20.02.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -1,31% | - |
| 19.02.2026 | 1,56 | 1,56 | 1,52 | 1,53 | 0,20% | - |
| 18.02.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 0,00% | - |
| 17.02.2026 | 1,54 | 1,59 | 1,51 | 1,53 | -3,05% | - |
| 16.02.2026 | 1,58 | 1,58 | 1,54 | 1,58 | -0,63% | - |
| 13.02.2026 | 1,67 | 1,67 | 1,56 | 1,59 | -4,69% | - |
| 12.02.2026 | 1,65 | 1,69 | 1,65 | 1,66 | 0,18% | - |
| 11.02.2026 | 1,66 | 1,68 | 1,65 | 1,66 | -1,19% | - |
| 10.02.2026 | 1,67 | 1,70 | 1,67 | 1,68 | 0,12% | - |
| 09.02.2026 | 1,68 | 1,69 | 1,66 | 1,68 | 0,48% | - |
| 06.02.2026 | 1,68 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 05.02.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,48% | - |
| 04.02.2026 | 1,68 | 1,68 | 1,62 | 1,67 | 0,48% | - |
| 03.02.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,30% | - |
| 02.02.2026 | 1,67 | 1,70 | 1,66 | 1,67 | -1,77% | - |
| 30.01.2026 | 1,70 | 1,70 | 1,67 | 1,70 | 1,01% | - |
| 29.01.2026 | 1,70 | 1,70 | 1,66 | 1,68 | -0,30% | - |
| 28.01.2026 | 1,70 | 1,71 | 1,66 | 1,68 | 0,30% | - |
| 27.01.2026 | 1,70 | 1,71 | 1,66 | 1,68 | 1,08% | - |
| 26.01.2026 | 1,67 | 1,69 | 1,64 | 1,66 | -1,78% | - |
| 23.01.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,47% | - |
| 22.01.2026 | 1,64 | 1,70 | 1,64 | 1,70 | 1,37% | - |
| 21.01.2026 | 1,67 | 1,68 | 1,66 | 1,68 | -0,18% | - |
| 20.01.2026 | 1,62 | 1,69 | 1,62 | 1,68 | 1,39% | - |
| 19.01.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -2,36% | 4.000,00 |
| 16.01.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 0,30% | - |
| 15.01.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 14.01.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -0,29% | - |
| 13.01.2026 | 1,70 | 1,71 | 1,69 | 1,70 | -1,45% | - |
| 12.01.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 0,41% | - |
| 09.01.2026 | 1,69 | 1,74 | 1,68 | 1,71 | 0,18% | - |
| 08.01.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -0,75% | - |
| 07.01.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -2,27% | - |
| 06.01.2026 | 1,72 | 1,76 | 1,71 | 1,76 | 3,52% | - |
| 05.01.2026 | 1,77 | 1,77 | 1,67 | 1,70 | -2,57% | - |
| 02.01.2026 | 1,77 | 1,79 | 1,72 | 1,75 | 1,04% | - |
| 30.12.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 0,58% | - |
| 29.12.2025 | 1,76 | 1,77 | 1,71 | 1,72 | -0,29% | - |
| 23.12.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 0,12% | - |
| 22.12.2025 | 1,74 | 1,75 | 1,70 | 1,72 | 0,29% | - |
| 19.12.2025 | 1,75 | 1,85 | 1,68 | 1,72 | -3,32% | - |
| 18.12.2025 | 1,76 | 1,81 | 1,76 | 1,78 | -1,28% | - |
| 17.12.2025 | 1,84 | 1,84 | 1,79 | 1,80 | 0,39% | - |
| 16.12.2025 | 1,82 | 1,82 | 1,78 | 1,79 | 0,17% | - |
| 15.12.2025 | 1,80 | 1,85 | 1,78 | 1,79 | 0,39% | - |
| 12.12.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -2,30% | - |
| 11.12.2025 | 1,85 | 1,85 | 1,76 | 1,83 | 0,83% | - |
| 10.12.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -0,44% | - |
| 09.12.2025 | 1,86 | 1,86 | 1,78 | 1,82 | 0,72% | 4.280,00 |
| 08.12.2025 | 1,80 | 1,83 | 1,78 | 1,81 | 0,84% | - |
| 05.12.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |