1,320€
-0,75%
Echtzeit-Aktienkurs Commercial Vehicle Group Inc.
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |