4,150€
1,47%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,64 | 3,81 | 3,44 | 3,77 | 4,14% | - |
| 04.05.2026 | 3,54 | 3,74 | 3,52 | 3,62 | 1,40% | - |
| 30.04.2026 | 3,36 | 3,59 | 3,35 | 3,57 | 5,93% | - |
| 29.04.2026 | 3,58 | 3,66 | 3,23 | 3,37 | -7,67% | - |
| 28.04.2026 | 3,67 | 3,71 | 3,48 | 3,65 | -0,54% | - |
| 27.04.2026 | 3,54 | 3,83 | 3,54 | 3,67 | 1,10% | - |
| 24.04.2026 | 3,68 | 3,73 | 3,49 | 3,63 | -1,63% | - |
| 23.04.2026 | 3,63 | 3,79 | 3,58 | 3,69 | 0,54% | - |
| 22.04.2026 | 3,48 | 3,76 | 3,48 | 3,67 | 0,55% | - |
| 21.04.2026 | 3,53 | 3,72 | 3,46 | 3,65 | 3,99% | - |
| 20.04.2026 | 3,37 | 3,61 | 3,36 | 3,51 | 1,74% | - |
| 17.04.2026 | 3,37 | 3,55 | 3,37 | 3,45 | 1,77% | - |
| 16.04.2026 | 3,31 | 3,43 | 3,11 | 3,39 | 1,19% | - |
| 15.04.2026 | 3,47 | 3,52 | 3,27 | 3,35 | -2,90% | - |
| 14.04.2026 | 3,59 | 3,62 | 3,33 | 3,45 | -5,48% | - |
| 13.04.2026 | 3,36 | 3,66 | 3,25 | 3,65 | 7,35% | - |
| 10.04.2026 | 3,32 | 3,64 | 3,32 | 3,40 | -0,29% | 24,00 |
| 09.04.2026 | 3,19 | 3,47 | 3,18 | 3,41 | 6,23% | - |
| 08.04.2026 | 3,70 | 3,80 | 3,19 | 3,21 | -10,58% | 30,00 |
| 07.04.2026 | 3,64 | 3,80 | 3,46 | 3,59 | 13,25% | - |
| 02.04.2026 | 2,96 | 3,19 | 2,80 | 3,17 | 3,93% | - |
| 01.04.2026 | 2,96 | 3,15 | 2,92 | 3,05 | 3,74% | - |
| 31.03.2026 | 2,76 | 3,01 | 2,74 | 2,94 | 5,38% | - |
| 30.03.2026 | 3,02 | 3,11 | 2,77 | 2,79 | -7,31% | - |
| 27.03.2026 | 3,18 | 3,18 | 2,97 | 3,01 | -5,05% | - |
| 26.03.2026 | 3,23 | 3,40 | 3,06 | 3,17 | -3,06% | 2.907,00 |
| 25.03.2026 | 3,22 | 3,28 | 3,00 | 3,27 | 1,24% | - |
| 24.03.2026 | 3,13 | 3,29 | 3,09 | 3,23 | 1,89% | - |
| 23.03.2026 | 3,05 | 3,23 | 2,88 | 3,17 | 1,93% | 7.611,00 |
| 20.03.2026 | 3,10 | 3,15 | 2,94 | 3,11 | 1,30% | - |
| 19.03.2026 | 2,91 | 3,11 | 2,76 | 3,07 | 4,78% | - |
| 18.03.2026 | 2,92 | 3,09 | 2,79 | 2,93 | 0,00% | - |
| 17.03.2026 | 3,10 | 3,25 | 2,67 | 2,93 | -5,18% | 4.440,00 |
| 16.03.2026 | 2,48 | 3,17 | 2,43 | 3,09 | 25,10% | 1.086,00 |
| 13.03.2026 | 2,02 | 2,57 | 1,87 | 2,47 | 26,34% | - |
| 12.03.2026 | 1,66 | 2,04 | 1,65 | 1,96 | 7,42% | 18.000,00 |
| 11.03.2026 | 1,94 | 2,49 | 1,49 | 1,82 | -3,19% | 5.030,00 |
| 10.03.2026 | 1,42 | 2,00 | 1,38 | 1,88 | 31,47% | 916,00 |
| 09.03.2026 | 1,28 | 1,46 | 1,24 | 1,43 | 8,33% | - |
| 06.03.2026 | 1,36 | 1,38 | 1,27 | 1,32 | -2,94% | - |
| 05.03.2026 | 1,50 | 1,51 | 1,25 | 1,36 | -9,93% | - |
| 04.03.2026 | 1,41 | 1,51 | 1,41 | 1,51 | 6,34% | - |
| 03.03.2026 | 1,52 | 1,53 | 1,41 | 1,42 | -7,79% | - |
| 02.03.2026 | 1,43 | 1,56 | 1,42 | 1,54 | 6,21% | - |
| 27.02.2026 | 1,46 | 1,61 | 1,40 | 1,45 | -1,36% | - |
| 26.02.2026 | 1,43 | 1,48 | 1,41 | 1,47 | 2,80% | - |
| 25.02.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -1,38% | - |
| 24.02.2026 | 1,44 | 1,46 | 1,39 | 1,45 | 0,69% | - |
| 23.02.2026 | 1,45 | 1,47 | 1,38 | 1,44 | -2,04% | - |
| 20.02.2026 | 1,47 | 1,49 | 1,44 | 1,47 | 0,00% | - |
| 19.02.2026 | 1,45 | 1,51 | 1,41 | 1,47 | 0,68% | - |
| 18.02.2026 | 1,45 | 1,50 | 1,43 | 1,46 | 0,69% | - |
| 17.02.2026 | 1,42 | 1,51 | 1,41 | 1,45 | 2,84% | - |
| 16.02.2026 | 1,39 | 1,43 | 1,39 | 1,41 | -0,70% | - |
| 13.02.2026 | 1,35 | 1,45 | 1,33 | 1,42 | 4,41% | - |
| 12.02.2026 | 1,39 | 1,45 | 1,32 | 1,36 | -4,23% | - |
| 11.02.2026 | 1,46 | 1,48 | 1,42 | 1,42 | -2,74% | - |
| 10.02.2026 | 1,46 | 1,52 | 1,44 | 1,46 | -0,68% | - |
| 09.02.2026 | 1,40 | 1,49 | 1,36 | 1,47 | 6,52% | - |
| 06.02.2026 | 1,26 | 1,41 | 1,25 | 1,38 | 9,96% | - |
| 05.02.2026 | 1,38 | 1,38 | 1,25 | 1,26 | -9,06% | - |
| 04.02.2026 | 1,24 | 1,38 | 1,23 | 1,38 | 11,29% | - |
| 03.02.2026 | 1,30 | 1,34 | 1,23 | 1,24 | -4,62% | - |
| 02.02.2026 | 1,26 | 1,33 | 1,24 | 1,30 | 1,96% | - |
| 30.01.2026 | 1,35 | 1,36 | 1,24 | 1,28 | -6,25% | - |
| 29.01.2026 | 1,33 | 1,37 | 1,32 | 1,36 | 2,26% | - |
| 28.01.2026 | 1,34 | 1,39 | 1,32 | 1,33 | 0,00% | - |
| 27.01.2026 | 1,37 | 1,38 | 1,30 | 1,33 | -2,92% | - |
| 26.01.2026 | 1,37 | 1,40 | 1,33 | 1,37 | -0,72% | - |
| 23.01.2026 | 1,40 | 1,44 | 1,36 | 1,38 | -1,43% | - |
| 22.01.2026 | 1,39 | 1,46 | 1,39 | 1,40 | 0,00% | - |
| 21.01.2026 | 1,34 | 1,43 | 1,33 | 1,40 | 4,48% | - |
| 20.01.2026 | 1,43 | 1,46 | 1,34 | 1,34 | -8,22% | - |
| 19.01.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -1,35% | - |
| 16.01.2026 | 1,48 | 1,57 | 1,47 | 1,48 | -2,31% | - |
| 15.01.2026 | 1,48 | 1,55 | 1,48 | 1,52 | -0,33% | - |
| 14.01.2026 | 1,49 | 1,54 | 1,49 | 1,52 | -0,65% | - |
| 13.01.2026 | 1,59 | 1,61 | 1,50 | 1,53 | -3,77% | - |
| 12.01.2026 | 1,47 | 1,62 | 1,43 | 1,59 | 8,16% | 9.000,00 |
| 09.01.2026 | 1,40 | 1,50 | 1,40 | 1,47 | 2,08% | - |
| 08.01.2026 | 1,40 | 1,46 | 1,38 | 1,44 | 2,86% | - |
| 07.01.2026 | 1,39 | 1,43 | 1,37 | 1,40 | 0,72% | - |
| 06.01.2026 | 1,43 | 1,45 | 1,37 | 1,39 | -2,80% | - |
| 05.01.2026 | 1,28 | 1,45 | 1,28 | 1,43 | 10,00% | - |
| 02.01.2026 | 1,24 | 1,30 | 1,24 | 1,30 | 7,88% | - |
| 30.12.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -1,23% | - |
| 29.12.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -4,69% | - |
| 23.12.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 0,00% | - |
| 22.12.2025 | 1,30 | 1,34 | 1,25 | 1,28 | -2,29% | - |
| 19.12.2025 | 1,30 | 1,32 | 1,27 | 1,31 | 0,38% | - |
| 18.12.2025 | 1,24 | 1,33 | 1,24 | 1,31 | 3,98% | - |
| 17.12.2025 | 1,29 | 1,33 | 1,23 | 1,26 | -4,20% | - |
| 16.12.2025 | 1,31 | 1,40 | 1,27 | 1,31 | -1,50% | - |
| 15.12.2025 | 1,33 | 1,37 | 1,31 | 1,33 | -2,21% | - |
| 12.12.2025 | 1,35 | 1,39 | 1,31 | 1,36 | -2,16% | - |
| 11.12.2025 | 1,41 | 1,42 | 1,35 | 1,39 | -2,11% | - |
| 10.12.2025 | 1,42 | 1,43 | 1,38 | 1,42 | 0,00% | - |
| 09.12.2025 | 1,40 | 1,42 | 1,35 | 1,42 | 0,71% | - |
| 08.12.2025 | 1,43 | 1,43 | 1,36 | 1,41 | -1,40% | - |
| 05.12.2025 | 1,39 | 1,45 | 1,37 | 1,43 | 2,14% | - |