1,661$
8,59%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,50 | 1,69 | 1,41 | 1,67 | 8,82% | 153.009,00 |
| 06.03.2026 | 1,54 | 1,54 | 1,46 | 1,53 | -3,16% | 105,00 |
| 05.03.2026 | 1,73 | 1,73 | 1,44 | 1,58 | -9,71% | 105,00 |
| 04.03.2026 | 1,69 | 1,75 | 1,66 | 1,75 | 6,06% | 94.955,00 |
| 03.03.2026 | 1,73 | 1,75 | 1,64 | 1,65 | -8,33% | 78.440,00 |
| 02.03.2026 | 1,65 | 1,82 | 1,65 | 1,80 | 5,26% | 146.975,00 |
| 27.02.2026 | 1,72 | 1,72 | 1,66 | 1,71 | -1,16% | 60.913,00 |
| 26.02.2026 | 1,67 | 1,76 | 1,66 | 1,73 | 3,59% | 45.494,00 |
| 25.02.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,18% | 47.710,00 |
| 24.02.2026 | 1,70 | 1,72 | 1,63 | 1,69 | 0,60% | 125.617,00 |
| 23.02.2026 | 1,72 | 1,72 | 1,63 | 1,68 | -2,89% | 148.405,00 |
| 20.02.2026 | 1,75 | 1,76 | 1,69 | 1,73 | -0,57% | 113.347,00 |
| 19.02.2026 | 1,70 | 1,78 | 1,66 | 1,74 | 2,35% | 179.051,00 |
| 18.02.2026 | 1,70 | 1,77 | 1,70 | 1,70 | -0,58% | 73.138,00 |
| 17.02.2026 | 1,65 | 1,78 | 1,64 | 1,71 | 2,40% | 138.587,00 |
| 13.02.2026 | 1,60 | 1,72 | 1,57 | 1,67 | 4,38% | 87.713,00 |
| 12.02.2026 | 1,69 | 1,76 | 1,57 | 1,60 | -5,33% | 154.341,00 |
| 11.02.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -1,74% | 45.818,00 |
| 10.02.2026 | 1,75 | 1,81 | 1,72 | 1,72 | -1,71% | 167.549,00 |
| 09.02.2026 | 1,64 | 1,78 | 1,64 | 1,75 | 7,36% | 256.335,00 |
| 06.02.2026 | 1,50 | 1,66 | 1,50 | 1,63 | 10,14% | 154.164,00 |
| 05.02.2026 | 1,60 | 1,61 | 1,47 | 1,48 | -8,07% | 202.045,00 |
| 04.02.2026 | 1,51 | 1,62 | 1,48 | 1,61 | 10,27% | 255.929,00 |
| 03.02.2026 | 1,52 | 1,57 | 1,45 | 1,46 | -3,95% | 157.380,00 |
| 02.02.2026 | 1,49 | 1,58 | 1,46 | 1,52 | 1,33% | 193.126,00 |
| 30.01.2026 | 1,63 | 1,63 | 1,50 | 1,50 | -7,41% | 136.042,00 |
| 29.01.2026 | 1,59 | 1,63 | 1,56 | 1,62 | 1,89% | 41.999,00 |
| 28.01.2026 | 1,59 | 1,65 | 1,57 | 1,59 | -0,62% | 146.441,00 |
| 27.01.2026 | 1,62 | 1,63 | 1,55 | 1,60 | -1,23% | 69.715,00 |
| 26.01.2026 | 1,62 | 1,64 | 1,58 | 1,62 | 0,00% | 64.591,00 |
| 23.01.2026 | 1,64 | 1,68 | 1,60 | 1,62 | -0,61% | 54.006,00 |
| 22.01.2026 | 1,67 | 1,70 | 1,63 | 1,63 | 0,62% | 47.584,00 |
| 21.01.2026 | 1,58 | 1,67 | 1,58 | 1,62 | 3,85% | 69.063,00 |
| 20.01.2026 | 1,64 | 1,65 | 1,56 | 1,56 | -7,61% | 158.708,00 |
| 19.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,68% | - |
| 16.01.2026 | 1,77 | 1,81 | 1,70 | 1,70 | -2,86% | 53.905,00 |
| 15.01.2026 | 1,78 | 1,80 | 1,74 | 1,75 | -0,57% | 58.372,00 |
| 14.01.2026 | 1,76 | 1,79 | 1,72 | 1,76 | 0,00% | 43.395,00 |
| 13.01.2026 | 1,85 | 1,89 | 1,75 | 1,76 | -4,86% | 49.801,00 |
| 12.01.2026 | 1,71 | 1,90 | 1,70 | 1,85 | 8,82% | 268.331,00 |
| 09.01.2026 | 1,69 | 1,74 | 1,64 | 1,70 | 1,19% | 148.278,00 |
| 08.01.2026 | 1,63 | 1,69 | 1,63 | 1,68 | 4,35% | 76.200,00 |
| 07.01.2026 | 1,62 | 1,69 | 1,60 | 1,61 | -0,31% | 63.127,00 |
| 06.01.2026 | 1,68 | 1,68 | 1,60 | 1,62 | -3,29% | 143.980,00 |
| 05.01.2026 | 1,51 | 1,70 | 1,51 | 1,67 | 10,60% | 296.549,00 |
| 02.01.2026 | 1,43 | 1,52 | 1,43 | 1,51 | 4,86% | 29.495,00 |
| 31.12.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -2,70% | 124.195,00 |
| 30.12.2025 | 1,42 | 1,52 | 1,42 | 1,48 | 3,50% | 100.943,00 |
| 29.12.2025 | 1,48 | 1,50 | 1,41 | 1,43 | -4,67% | 161.487,00 |
| 26.12.2025 | 1,49 | 1,54 | 1,47 | 1,50 | 1,35% | 79.857,00 |
| 24.12.2025 | 1,48 | 1,50 | 1,45 | 1,48 | 0,00% | 28.947,00 |
| 23.12.2025 | 1,51 | 1,53 | 1,47 | 1,48 | -1,33% | 97.190,00 |
| 22.12.2025 | 1,52 | 1,57 | 1,47 | 1,50 | -1,96% | 124.924,00 |
| 19.12.2025 | 1,51 | 1,59 | 1,47 | 1,53 | 0,66% | 49.976,00 |
| 18.12.2025 | 1,49 | 1,58 | 1,48 | 1,52 | 4,11% | 68.569,00 |
| 17.12.2025 | 1,50 | 1,57 | 1,45 | 1,46 | -5,01% | 283.433,00 |
| 16.12.2025 | 1,57 | 1,65 | 1,48 | 1,54 | -1,28% | 316.977,00 |
| 15.12.2025 | 1,59 | 1,61 | 1,54 | 1,56 | -2,08% | 100.913,00 |
| 12.12.2025 | 1,61 | 1,61 | 1,52 | 1,59 | -2,45% | 83.570,00 |
| 11.12.2025 | 1,63 | 1,65 | 1,53 | 1,63 | -1,81% | 55.974,00 |
| 10.12.2025 | 1,61 | 1,67 | 1,61 | 1,66 | 1,22% | 51.045,00 |
| 09.12.2025 | 1,62 | 1,65 | 1,57 | 1,64 | 1,23% | 28.636,00 |
| 08.12.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -2,41% | 71.322,00 |
| 05.12.2025 | 1,64 | 1,68 | 1,60 | 1,66 | 1,84% | 60.189,00 |
| 04.12.2025 | 1,74 | 1,74 | 1,61 | 1,63 | -5,23% | 122.853,00 |
| 03.12.2025 | 1,72 | 1,75 | 1,71 | 1,72 | 0,00% | 96.286,00 |
| 02.12.2025 | 1,72 | 1,74 | 1,70 | 1,72 | -0,58% | 111.815,00 |
| 01.12.2025 | 1,75 | 1,77 | 1,71 | 1,73 | -2,26% | 72.329,00 |
| 28.11.2025 | 1,72 | 1,80 | 1,68 | 1,77 | 2,91% | 55.783,00 |
| 26.11.2025 | 1,68 | 1,75 | 1,60 | 1,72 | 2,38% | 122.179,00 |
| 25.11.2025 | 1,61 | 1,70 | 1,60 | 1,68 | 3,07% | 187.327,00 |
| 24.11.2025 | 1,61 | 1,63 | 1,56 | 1,63 | 0,93% | 66.381,00 |
| 21.11.2025 | 1,55 | 1,64 | 1,55 | 1,62 | 4,20% | 34.393,00 |
| 20.11.2025 | 1,57 | 1,61 | 1,48 | 1,55 | -2,52% | 62.848,00 |
| 19.11.2025 | 1,66 | 1,66 | 1,52 | 1,59 | -4,50% | 120.172,00 |
| 18.11.2025 | 1,52 | 1,68 | 1,50 | 1,67 | 11,00% | 196.934,00 |
| 17.11.2025 | 1,57 | 1,57 | 1,43 | 1,50 | -0,66% | 95.693,00 |
| 14.11.2025 | 1,55 | 1,58 | 1,36 | 1,51 | -3,51% | 156.950,00 |
| 13.11.2025 | 1,51 | 1,57 | 1,47 | 1,57 | 4,33% | 89.497,00 |
| 12.11.2025 | 1,50 | 1,58 | 1,45 | 1,50 | 0,00% | 129.586,00 |
| 11.11.2025 | 1,43 | 1,54 | 1,33 | 1,50 | -1,32% | 225.060,00 |
| 10.11.2025 | 1,36 | 1,54 | 1,34 | 1,52 | 13,43% | 128.325,00 |
| 07.11.2025 | 1,39 | 1,40 | 1,29 | 1,34 | -2,19% | 318.136,00 |
| 06.11.2025 | 1,43 | 1,54 | 1,37 | 1,37 | -7,43% | 210.716,00 |
| 05.11.2025 | 1,54 | 1,60 | 1,46 | 1,48 | -3,27% | 148.324,00 |
| 04.11.2025 | 1,54 | 1,66 | 1,51 | 1,53 | -2,55% | 213.738,00 |
| 03.11.2025 | 1,54 | 1,68 | 1,50 | 1,57 | 3,29% | 260.993,00 |
| 31.10.2025 | 1,51 | 1,60 | 1,51 | 1,52 | 0,66% | 119.683,00 |
| 30.10.2025 | 1,57 | 1,63 | 1,51 | 1,51 | -4,43% | 168.932,00 |
| 29.10.2025 | 1,67 | 1,75 | 1,58 | 1,58 | -4,24% | 278.241,00 |
| 28.10.2025 | 1,65 | 1,79 | 1,65 | 1,65 | 0,00% | 124.333,00 |
| 27.10.2025 | 1,69 | 1,75 | 1,62 | 1,65 | -2,65% | 96.971,00 |
| 24.10.2025 | 1,69 | 1,75 | 1,55 | 1,70 | 3,59% | 83.908,00 |
| 23.10.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 5,22% | - |
| 22.10.2025 | 1,57 | 1,57 | 1,51 | 1,56 | -1,27% | 59.039,00 |
| 21.10.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 0,32% | 77.110,00 |
| 20.10.2025 | 1,58 | 1,63 | 1,53 | 1,57 | -1,51% | 141.827,00 |
| 17.10.2025 | 1,55 | 1,61 | 1,54 | 1,59 | -0,24% | - |
| 16.10.2025 | 1,58 | 1,60 | 1,53 | 1,60 | 1,78% | 95.394,00 |
| 15.10.2025 | 1,60 | 1,64 | 1,56 | 1,57 | -0,63% | 119.660,00 |