1,150€
6,48%
Echtzeit-Aktienkurs CPU Softwarehouse AG
Bid:
Ask:
Aktienkurse zur CPU Softwarehouse AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,44% | - |
| 30.04.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,90% | - |
| 29.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 28.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.04.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,89% | - |
| 24.04.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 23.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 22.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.04.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 16.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 15.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 14.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 11.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 10.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.04.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -1,32% | - |
| 08.04.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 6,05% | - |
| 07.04.2025 | 1,14 | 1,14 | 1,07 | 1,08 | -5,70% | - |
| 04.04.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 1,33% | - |
| 03.04.2025 | 1,10 | 1,13 | 1,08 | 1,13 | 4,65% | - |
| 02.04.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 5,91% | 500,00 |
| 01.04.2025 | 1,12 | 1,12 | 1,02 | 1,02 | -8,97% | - |
| 31.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 28.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 27.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 26.03.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -2,19% | - |
| 25.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 24.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 21.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 20.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 19.03.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 18.03.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -2,14% | - |
| 17.03.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 14.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 12.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 11.03.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 10.03.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 07.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 06.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 05.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 04.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,25% | - |
| 03.03.2025 | 1,19 | 1,19 | 1,09 | 1,11 | -6,33% | - |
| 28.02.2025 | 1,19 | 1,23 | 1,19 | 1,19 | -0,42% | - |
| 27.02.2025 | 1,19 | 1,23 | 1,19 | 1,19 | 0,00% | 170,00 |
| 26.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 25.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 24.02.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -4,80% | - |
| 21.02.2025 | 1,19 | 1,25 | 1,17 | 1,25 | 4,17% | 4.000,00 |
| 20.02.2025 | 1,03 | 1,21 | 1,03 | 1,20 | 16,50% | 12.000,00 |
| 19.02.2025 | 1,15 | 1,15 | 1,00 | 1,03 | -10,43% | 2.000,00 |
| 18.02.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 17.02.2025 | 1,21 | 1,21 | 1,14 | 1,14 | -5,39% | 14.400,00 |
| 14.02.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 2,55% | - |
| 13.02.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,62% | 2.000,00 |
| 12.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 11.02.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 5,48% | - |
| 10.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.02.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -2,23% | - |
| 06.02.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -1,32% | - |
| 05.02.2025 | 1,05 | 1,14 | 1,05 | 1,14 | 6,07% | 6.000,00 |
| 04.02.2025 | 1,15 | 1,15 | 1,05 | 1,07 | -6,55% | 2.500,00 |
| 03.02.2025 | 1,20 | 1,20 | 1,13 | 1,15 | -5,76% | - |
| 31.01.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,25% | 6.000,00 |
| 30.01.2025 | 1,20 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 29.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 28.01.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 1,69% | 440,00 |
| 27.01.2025 | 1,17 | 1,19 | 1,13 | 1,18 | 0,85% | 5.280,00 |
| 24.01.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -0,43% | - |
| 23.01.2025 | 1,27 | 1,27 | 1,15 | 1,18 | -1,26% | 1.320,00 |
| 22.01.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,28% | 4.800,00 |
| 21.01.2025 | 1,16 | 1,18 | 1,01 | 1,18 | 1,73% | 366,00 |
| 20.01.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -2,53% | 5.183,00 |
| 17.01.2025 | 0,99 | 1,19 | 0,99 | 1,19 | 16,75% | 270,00 |
| 16.01.2025 | 1,01 | 1,11 | 0,99 | 1,02 | 0,50% | - |
| 15.01.2025 | 0,96 | 1,16 | 0,96 | 1,01 | 5,21% | - |
| 14.01.2025 | 1,19 | 1,19 | 0,94 | 0,96 | -18,99% | - |
| 13.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 10.01.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -4,02% | - |
| 09.01.2025 | 1,16 | 1,25 | 1,16 | 1,25 | 7,33% | 3.570,00 |
| 08.01.2025 | 1,05 | 1,16 | 1,05 | 1,16 | 7,91% | - |
| 07.01.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -10,42% | 1.000,00 |
| 06.01.2025 | 1,14 | 1,45 | 1,14 | 1,20 | 5,26% | 1.300,00 |
| 03.01.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 7,04% | 180,00 |
| 02.01.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 4,41% | - |
| 30.12.2024 | 1,01 | 1,02 | 1,01 | 1,02 | 0,99% | 200,00 |
| 27.12.2024 | 0,97 | 1,04 | 0,97 | 1,01 | 6,32% | 4.800,00 |
| 23.12.2024 | 1,00 | 1,00 | 0,95 | 0,95 | -4,52% | - |
| 20.12.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -1,00% | 120,00 |
| 19.12.2024 | 1,01 | 1,04 | 1,01 | 1,01 | 0,00% | 5.053,00 |
| 18.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 17.12.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -7,80% | - |
| 16.12.2024 | 1,02 | 1,11 | 1,01 | 1,09 | 7,39% | - |
| 13.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 12.12.2024 | 1,02 | 1,12 | 1,02 | 1,02 | 0,00% | - |
| 11.12.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 10.12.2024 | 0,95 | 1,07 | 0,83 | 1,02 | 5,18% | 6.166,00 |
| 09.12.2024 | 1,02 | 1,02 | 0,97 | 0,97 | -4,93% | 100,00 |
| 06.12.2024 | 0,96 | 1,07 | 0,96 | 1,02 | 3,57% | - |
| 05.12.2024 | 0,96 | 1,01 | 0,96 | 0,98 | 2,62% | - |
| 04.12.2024 | 1,01 | 1,08 | 0,91 | 0,96 | -4,98% | 90,00 |