1,326$
-3,18%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 213.743,00 |
| 03.11.2025 | 1,54 | 1,68 | 1,50 | 1,57 | 3,29% | 261.022,00 |
| 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 | 3,35% | 83.998,00 |
| 23.10.2025 | 1,55 | 1,66 | 1,55 | 1,64 | 5,47% | 65.335,00 |
| 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 |
| 14.10.2025 | 1,59 | 1,64 | 1,58 | 1,58 | 0,00% | 43.136,00 |
| 13.10.2025 | 1,61 | 1,64 | 1,56 | 1,58 | -1,25% | 86.571,00 |
| 10.10.2025 | 1,68 | 1,68 | 1,58 | 1,60 | -4,19% | 103.798,00 |
| 09.10.2025 | 1,72 | 1,75 | 1,67 | 1,67 | -2,91% | 99.120,00 |
| 08.10.2025 | 1,74 | 1,75 | 1,71 | 1,72 | 0,00% | 59.380,00 |
| 07.10.2025 | 1,75 | 1,86 | 1,69 | 1,72 | -0,58% | 71.257,00 |
| 06.10.2025 | 1,82 | 1,90 | 1,73 | 1,73 | -4,95% | 84.995,00 |
| 03.10.2025 | 1,76 | 1,85 | 1,72 | 1,82 | 3,41% | 73.991,00 |
| 02.10.2025 | 1,81 | 1,81 | 1,71 | 1,76 | 0,57% | 69.901,00 |
| 01.10.2025 | 1,70 | 1,78 | 1,67 | 1,75 | 2,94% | 56.235,00 |
| 30.09.2025 | 1,69 | 1,71 | 1,64 | 1,70 | 0,00% | 91.907,00 |
| 29.09.2025 | 1,73 | 1,81 | 1,65 | 1,70 | 0,00% | 156.344,00 |
| 26.09.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 3,03% | 117.488,00 |
| 25.09.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -1,20% | 55.824,00 |
| 24.09.2025 | 1,71 | 1,79 | 1,64 | 1,67 | -2,91% | 277.382,00 |
| 23.09.2025 | 1,72 | 1,78 | 1,70 | 1,72 | 0,00% | 100.168,00 |
| 22.09.2025 | 1,78 | 1,80 | 1,68 | 1,72 | -3,91% | 166.039,00 |
| 19.09.2025 | 1,93 | 1,98 | 1,76 | 1,79 | -7,73% | 270.428,00 |
| 18.09.2025 | 1,90 | 1,99 | 1,90 | 1,94 | 3,19% | 121.125,00 |
| 17.09.2025 | 1,94 | 2,04 | 1,88 | 1,88 | -3,09% | 138.068,00 |
| 16.09.2025 | 1,92 | 1,96 | 1,89 | 1,94 | 1,57% | 108.885,00 |
| 15.09.2025 | 1,98 | 1,98 | 1,89 | 1,91 | -3,05% | 169.663,00 |
| 12.09.2025 | 1,98 | 1,99 | 1,93 | 1,97 | 1,03% | 69.796,00 |
| 11.09.2025 | 1,91 | 1,97 | 1,90 | 1,95 | 2,63% | 102.826,00 |
| 10.09.2025 | 1,85 | 1,95 | 1,82 | 1,90 | 3,26% | 187.670,00 |
| 09.09.2025 | 1,78 | 1,85 | 1,76 | 1,84 | 1,10% | 90.872,00 |
| 08.09.2025 | 1,84 | 1,85 | 1,77 | 1,82 | -1,09% | 83.787,00 |
| 05.09.2025 | 1,70 | 1,84 | 1,67 | 1,84 | 10,18% | 65.751,00 |
| 04.09.2025 | 1,71 | 1,75 | 1,66 | 1,67 | 0,00% | 180.444,00 |
| 03.09.2025 | 1,64 | 1,75 | 1,63 | 1,67 | 0,60% | 122.895,00 |
| 02.09.2025 | 1,74 | 1,78 | 1,64 | 1,66 | -5,68% | 216.962,00 |
| 29.08.2025 | 1,80 | 1,81 | 1,73 | 1,76 | -1,68% | 107.518,00 |
| 28.08.2025 | 1,82 | 1,83 | 1,75 | 1,79 | 0,56% | 96.800,00 |
| 27.08.2025 | 1,77 | 1,82 | 1,77 | 1,78 | 1,14% | 65.198,00 |
| 26.08.2025 | 1,79 | 1,81 | 1,73 | 1,76 | -1,12% | 74.126,00 |
| 25.08.2025 | 1,78 | 1,83 | 1,75 | 1,78 | 1,14% | 56.019,00 |
| 22.08.2025 | 1,72 | 1,84 | 1,72 | 1,76 | 1,73% | 90.591,00 |
| 21.08.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -3,35% | 51.532,00 |
| 20.08.2025 | 1,85 | 1,85 | 1,77 | 1,79 | -2,72% | 70.800,00 |
| 19.08.2025 | 1,88 | 1,89 | 1,79 | 1,84 | -1,60% | 76.678,00 |
| 18.08.2025 | 1,79 | 1,89 | 1,77 | 1,87 | 4,47% | 135.610,00 |
| 15.08.2025 | 1,84 | 1,89 | 1,77 | 1,79 | -1,10% | 58.773,00 |
| 14.08.2025 | 1,89 | 1,89 | 1,78 | 1,81 | -4,74% | 117.468,00 |
| 13.08.2025 | 1,85 | 1,94 | 1,85 | 1,90 | 3,26% | 154.674,00 |
| 12.08.2025 | 1,80 | 1,88 | 1,78 | 1,84 | 0,55% | 129.690,00 |
| 11.08.2025 | 1,80 | 1,86 | 1,75 | 1,83 | 3,98% | 168.931,00 |
| 08.08.2025 | 1,76 | 1,80 | 1,70 | 1,76 | 0,00% | 173.643,00 |
| 07.08.2025 | 1,89 | 1,90 | 1,75 | 1,76 | -7,37% | 122.897,00 |
| 06.08.2025 | 1,88 | 1,90 | 1,65 | 1,90 | 5,56% | 438.234,00 |
| 05.08.2025 | 1,86 | 1,95 | 1,70 | 1,80 | -2,70% | 299.429,00 |
| 04.08.2025 | 1,71 | 1,97 | 1,62 | 1,85 | 10,12% | 445.885,00 |
| 01.08.2025 | 1,65 | 1,71 | 1,62 | 1,68 | -0,59% | 137.195,00 |
| 31.07.2025 | 1,75 | 1,76 | 1,67 | 1,69 | -2,87% | 78.317,00 |
| 30.07.2025 | 1,82 | 1,83 | 1,72 | 1,74 | -4,40% | 127.383,00 |
| 29.07.2025 | 1,92 | 1,92 | 1,76 | 1,82 | -6,19% | 179.674,00 |
| 28.07.2025 | 2,00 | 2,01 | 1,93 | 1,94 | -1,52% | 167.160,00 |
| 25.07.2025 | 1,91 | 1,98 | 1,88 | 1,97 | 4,79% | 105.282,00 |
| 24.07.2025 | 1,99 | 1,99 | 1,85 | 1,88 | -4,57% | 141.353,00 |
| 23.07.2025 | 1,88 | 2,00 | 1,88 | 1,97 | 5,07% | 193.912,00 |
| 22.07.2025 | 1,74 | 1,88 | 1,71 | 1,88 | 8,38% | 161.962,00 |
| 21.07.2025 | 1,78 | 1,79 | 1,71 | 1,73 | -2,26% | 112.013,00 |
| 18.07.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -4,32% | 114.711,00 |
| 17.07.2025 | 1,88 | 1,94 | 1,85 | 1,85 | -1,60% | 64.233,00 |
| 16.07.2025 | 1,89 | 1,90 | 1,72 | 1,88 | 3,30% | 218.557,00 |
| 15.07.2025 | 1,99 | 1,99 | 1,80 | 1,82 | -7,14% | 149.375,00 |
| 14.07.2025 | 1,87 | 1,96 | 1,80 | 1,96 | 4,26% | 183.607,00 |
| 11.07.2025 | 1,91 | 1,93 | 1,82 | 1,88 | -4,08% | 95.909,00 |
| 10.07.2025 | 1,89 | 1,96 | 1,81 | 1,96 | 3,16% | 437.421,00 |
| 09.07.2025 | 2,03 | 2,03 | 1,87 | 1,90 | -5,47% | 333.119,00 |
| 08.07.2025 | 2,10 | 2,10 | 2,00 | 2,01 | -3,37% | 335.227,00 |
| 07.07.2025 | 2,04 | 2,10 | 1,86 | 2,08 | 5,05% | 420.653,00 |
| 03.07.2025 | 2,00 | 2,04 | 1,80 | 1,98 | -1,00% | 381.524,00 |
| 02.07.2025 | 1,84 | 2,00 | 1,80 | 2,00 | 8,70% | 391.790,00 |
| 01.07.2025 | 1,63 | 1,91 | 1,58 | 1,84 | 10,84% | 499.027,00 |
| 30.06.2025 | 1,51 | 1,70 | 1,47 | 1,66 | 11,41% | 639.394,00 |
| 27.06.2025 | 1,44 | 1,58 | 1,40 | 1,49 | 5,67% | 4.720.353,00 |
| 26.06.2025 | 1,41 | 1,45 | 1,37 | 1,41 | 1,44% | 517.869,00 |
| 25.06.2025 | 1,35 | 1,40 | 1,32 | 1,39 | 2,96% | 625.189,00 |
| 24.06.2025 | 1,30 | 1,37 | 1,26 | 1,35 | 5,47% | 342.273,00 |
| 23.06.2025 | 1,27 | 1,36 | 1,25 | 1,28 | 0,79% | 337.858,00 |
| 20.06.2025 | 1,35 | 1,37 | 1,27 | 1,27 | -4,51% | 250.775,00 |
| 18.06.2025 | 1,33 | 1,41 | 1,31 | 1,33 | 0,00% | 290.074,00 |