1,505€
0,33%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,52 | 1,54 | 1,48 | 1,48 | -1,33% | - |
| 28.11.2025 | 1,50 | 1,55 | 1,41 | 1,50 | 0,33% | - |
| 27.11.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 3,10% | - |
| 26.11.2025 | 1,46 | 1,51 | 1,39 | 1,45 | 2,11% | - |
| 25.11.2025 | 1,41 | 1,47 | 1,34 | 1,42 | 2,90% | - |
| 24.11.2025 | 1,41 | 1,41 | 1,33 | 1,38 | 1,85% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,37% | - |
| 19.11.2025 | 1,44 | 1,46 | 1,32 | 1,36 | 5,84% | - |
| 18.11.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -3,02% | - |
| 17.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,15% | - |
| 14.11.2025 | 1,34 | 1,35 | 1,23 | 1,31 | 3,15% | - |
| 13.11.2025 | 1,31 | 1,35 | 1,27 | 1,27 | -0,78% | 1.000,00 |
| 12.11.2025 | 1,30 | 1,36 | 1,27 | 1,28 | 0,00% | - |
| 11.11.2025 | 1,22 | 1,33 | 1,16 | 1,28 | 8,94% | - |
| 10.11.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,73% | - |
| 07.11.2025 | 1,19 | 1,24 | 1,12 | 1,16 | -3,75% | - |
| 06.11.2025 | 1,29 | 1,32 | 1,19 | 1,20 | -7,69% | - |
| 05.11.2025 | 1,33 | 1,40 | 1,28 | 1,30 | -2,26% | - |
| 04.11.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -3,62% | - |
| 03.11.2025 | 1,32 | 1,45 | 1,31 | 1,38 | 6,15% | - |
| 31.10.2025 | 1,33 | 1,39 | 1,30 | 1,30 | -5,11% | - |
| 30.10.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | - |
| 29.10.2025 | 1,43 | 1,52 | 1,37 | 1,38 | -1,43% | - |
| 28.10.2025 | 1,43 | 1,52 | 1,40 | 1,40 | 0,00% | - |
| 27.10.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -1,06% | - |
| 24.10.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 5,20% | - |
| 23.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 22.10.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 20.10.2025 | 1,37 | 1,39 | 1,33 | 1,35 | 0,00% | - |
| 17.10.2025 | 1,35 | 1,40 | 1,31 | 1,35 | 2,27% | - |
| 16.10.2025 | 1,35 | 1,38 | 1,31 | 1,32 | -0,75% | - |
| 15.10.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -0,75% | - |
| 14.10.2025 | 1,36 | 1,40 | 1,34 | 1,34 | -0,74% | - |
| 13.10.2025 | 1,39 | 1,42 | 1,35 | 1,35 | 0,75% | - |
| 10.10.2025 | 1,46 | 1,49 | 1,34 | 1,34 | -9,46% | - |
| 09.10.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 0,00% | - |
| 08.10.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 2,78% | - |
| 07.10.2025 | 1,48 | 1,54 | 1,44 | 1,44 | -2,04% | - |
| 06.10.2025 | 1,56 | 1,61 | 1,47 | 1,47 | -2,65% | - |
| 03.10.2025 | 1,51 | 1,56 | 1,49 | 1,51 | 4,14% | - |
| 02.10.2025 | 1,49 | 1,56 | 1,45 | 1,45 | -0,68% | - |
| 01.10.2025 | 1,44 | 1,51 | 1,42 | 1,46 | 3,18% | - |
| 30.09.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -0,35% | - |
| 29.09.2025 | 1,45 | 1,50 | 1,41 | 1,42 | 0,71% | - |
| 26.09.2025 | 1,42 | 1,47 | 1,41 | 1,41 | 1,44% | - |
| 25.09.2025 | 1,42 | 1,43 | 1,39 | 1,39 | -0,71% | - |
| 24.09.2025 | 1,46 | 1,53 | 1,40 | 1,40 | -2,78% | - |
| 23.09.2025 | 1,46 | 1,52 | 1,44 | 1,44 | -2,04% | - |
| 22.09.2025 | 1,54 | 1,55 | 1,43 | 1,47 | -11,18% | - |
| 19.09.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 2,80% | - |
| 18.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -2,42% | - |
| 17.09.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 4,43% | - |
| 16.09.2025 | 1,62 | 1,67 | 1,58 | 1,58 | -0,63% | 500,00 |
| 15.09.2025 | 1,69 | 1,69 | 1,59 | 1,59 | -3,64% | - |
| 12.09.2025 | 1,66 | 1,69 | 1,65 | 1,65 | 1,23% | 1.000,00 |
| 11.09.2025 | 1,62 | 1,68 | 1,62 | 1,63 | 2,84% | - |
| 10.09.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 4,97% | - |
| 09.09.2025 | 1,54 | 1,58 | 1,50 | 1,51 | 1,34% | - |
| 08.09.2025 | 1,58 | 1,58 | 1,48 | 1,49 | -1,97% | - |
| 05.09.2025 | 1,43 | 1,57 | 1,41 | 1,52 | 5,56% | - |
| 04.09.2025 | 1,44 | 1,48 | 1,42 | 1,44 | 0,70% | - |
| 03.09.2025 | 1,41 | 1,50 | 1,40 | 1,43 | 0,70% | - |
| 02.09.2025 | 1,50 | 1,53 | 1,42 | 1,42 | -4,05% | - |
| 01.09.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,00% | - |
| 29.08.2025 | 1,53 | 1,56 | 1,48 | 1,50 | -5,97% | - |
| 28.08.2025 | 1,54 | 1,59 | 1,51 | 1,59 | 5,30% | 2.000,00 |
| 27.08.2025 | 1,52 | 1,57 | 1,51 | 1,51 | 2,72% | - |
| 26.08.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -3,61% | - |
| 25.08.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 2,01% | - |
| 22.08.2025 | 1,50 | 1,56 | 1,46 | 1,50 | 0,00% | - |
| 21.08.2025 | 1,54 | 1,55 | 1,48 | 1,50 | -2,61% | - |
| 20.08.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -3,15% | - |
| 19.08.2025 | 1,59 | 1,63 | 1,54 | 1,59 | -0,63% | - |
| 18.08.2025 | 1,53 | 1,62 | 1,52 | 1,60 | 3,91% | - |
| 15.08.2025 | 1,57 | 1,62 | 1,51 | 1,54 | -0,65% | - |
| 14.08.2025 | 1,63 | 1,65 | 1,53 | 1,55 | -5,50% | - |
| 13.08.2025 | 1,59 | 1,66 | 1,58 | 1,64 | 3,48% | - |
| 12.08.2025 | 1,57 | 1,61 | 1,53 | 1,58 | 0,64% | - |
| 11.08.2025 | 1,52 | 1,61 | 1,52 | 1,57 | 3,29% | - |
| 08.08.2025 | 1,52 | 1,58 | 1,49 | 1,52 | 0,66% | - |
| 07.08.2025 | 1,63 | 1,65 | 1,51 | 1,51 | -6,79% | - |
| 06.08.2025 | 1,57 | 1,64 | 1,42 | 1,62 | 3,85% | - |
| 05.08.2025 | 1,60 | 1,70 | 1,48 | 1,56 | -4,00% | - |
| 04.08.2025 | 1,46 | 1,70 | 1,41 | 1,63 | 12,07% | - |
| 01.08.2025 | 1,47 | 1,51 | 1,42 | 1,45 | -2,68% | - |
| 31.07.2025 | 1,52 | 1,59 | 1,47 | 1,49 | -2,61% | - |
| 30.07.2025 | 1,58 | 1,60 | 1,51 | 1,53 | -3,16% | - |
| 29.07.2025 | 1,68 | 1,69 | 1,53 | 1,58 | -5,39% | - |
| 28.07.2025 | 1,70 | 1,73 | 1,66 | 1,67 | -0,89% | - |
| 25.07.2025 | 1,61 | 1,69 | 1,60 | 1,69 | 4,98% | - |
| 24.07.2025 | 1,66 | 1,69 | 1,58 | 1,61 | -3,89% | - |
| 23.07.2025 | 1,61 | 1,71 | 1,58 | 1,67 | 4,70% | - |
| 22.07.2025 | 1,48 | 1,60 | 1,47 | 1,60 | 8,50% | - |
| 21.07.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -2,97% | - |
| 18.07.2025 | 1,60 | 1,63 | 1,51 | 1,52 | -5,61% | - |
| 17.07.2025 | 1,62 | 1,67 | 1,60 | 1,61 | -0,62% | - |
| 16.07.2025 | 1,55 | 1,62 | 1,47 | 1,62 | 3,86% | - |
| 15.07.2025 | 1,68 | 1,69 | 1,56 | 1,56 | -6,89% | - |
| 14.07.2025 | 1,61 | 1,68 | 1,55 | 1,67 | 4,70% | - |
| 11.07.2025 | 1,67 | 1,67 | 1,59 | 1,60 | -4,20% | - |