1,510€
-6,79%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 1,62 | 1,67 | 1,57 | 1,67 | 3,74% | - |
| 09.07.2025 | 1,71 | 1,73 | 1,60 | 1,61 | -6,14% | - |
| 08.07.2025 | 1,77 | 1,79 | 1,71 | 1,71 | -3,39% | - |
| 07.07.2025 | 1,70 | 1,78 | 1,58 | 1,77 | 6,63% | - |
| 04.07.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -1,19% | - |
| 03.07.2025 | 1,70 | 1,73 | 1,54 | 1,68 | -0,59% | - |
| 02.07.2025 | 1,57 | 1,69 | 1,54 | 1,69 | 8,68% | 690,00 |
| 01.07.2025 | 1,41 | 1,62 | 1,36 | 1,56 | 10,68% | - |
| 30.06.2025 | 1,29 | 1,45 | 1,26 | 1,41 | 9,34% | - |
| 27.06.2025 | 1,19 | 1,35 | 1,19 | 1,29 | 6,20% | - |
| 26.06.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 0,83% | - |
| 25.06.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 3,45% | - |
| 24.06.2025 | 1,09 | 1,18 | 1,09 | 1,16 | 5,45% | - |
| 23.06.2025 | 1,08 | 1,18 | 1,08 | 1,10 | -0,90% | - |
| 20.06.2025 | 1,13 | 1,19 | 1,11 | 1,11 | -2,20% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,73% | - |
| 18.06.2025 | 1,16 | 1,22 | 1,15 | 1,16 | -0,43% | - |
| 17.06.2025 | 1,15 | 1,20 | 1,14 | 1,16 | -0,85% | - |
| 16.06.2025 | 1,13 | 1,20 | 1,13 | 1,17 | 2,63% | - |
| 13.06.2025 | 1,21 | 1,24 | 1,14 | 1,14 | -7,32% | - |
| 12.06.2025 | 1,24 | 1,28 | 1,23 | 1,23 | -4,28% | - |
| 11.06.2025 | 1,34 | 1,35 | 1,27 | 1,29 | -3,75% | - |
| 10.06.2025 | 1,28 | 1,40 | 1,26 | 1,34 | 2,69% | - |
| 09.06.2025 | 1,21 | 1,34 | 1,21 | 1,30 | 5,69% | - |
| 06.06.2025 | 1,18 | 1,27 | 1,18 | 1,23 | 3,36% | - |
| 05.06.2025 | 1,23 | 1,25 | 1,19 | 1,19 | -3,25% | - |
| 04.06.2025 | 1,27 | 1,30 | 1,22 | 1,23 | -4,65% | - |
| 03.06.2025 | 1,19 | 1,31 | 1,19 | 1,29 | 6,61% | - |
| 02.06.2025 | 1,11 | 1,23 | 1,11 | 1,21 | 5,22% | - |
| 30.05.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -0,86% | - |
| 29.05.2025 | 1,19 | 1,19 | 1,13 | 1,16 | 0,43% | - |
| 28.05.2025 | 1,22 | 1,23 | 1,16 | 1,16 | -5,33% | - |
| 27.05.2025 | 1,18 | 1,25 | 1,17 | 1,22 | 2,95% | - |
| 26.05.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,72% | - |
| 23.05.2025 | 1,17 | 1,19 | 1,14 | 1,17 | -0,85% | - |
| 22.05.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 2,17% | - |
| 21.05.2025 | 1,20 | 1,23 | 1,14 | 1,15 | -6,88% | - |
| 20.05.2025 | 1,28 | 1,31 | 1,22 | 1,24 | -3,89% | - |
| 19.05.2025 | 1,30 | 1,30 | 1,17 | 1,29 | -2,28% | - |
| 16.05.2025 | 1,25 | 1,33 | 1,22 | 1,32 | 3,14% | - |
| 15.05.2025 | 1,13 | 1,29 | 1,09 | 1,28 | 12,83% | - |
| 14.05.2025 | 1,16 | 1,19 | 1,11 | 1,13 | -3,83% | - |
| 13.05.2025 | 1,27 | 1,32 | 1,18 | 1,18 | -9,27% | - |
| 12.05.2025 | 1,21 | 1,35 | 1,21 | 1,30 | 9,75% | - |
| 09.05.2025 | 1,04 | 1,25 | 1,02 | 1,18 | 11,32% | 5.000,00 |
| 08.05.2025 | 0,92 | 1,11 | 0,90 | 1,06 | 16,74% | - |
| 07.05.2025 | 0,80 | 1,05 | 0,79 | 0,91 | 15,96% | 2.600,00 |
| 06.05.2025 | 0,79 | 0,83 | 0,78 | 0,78 | -2,13% | - |