18,645€
2,39%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 18,49 | 18,71 | 18,35 | 18,66 | 0,84% | - |
| 11.09.2025 | 18,28 | 18,77 | 18,21 | 18,50 | 0,11% | - |
| 10.09.2025 | 18,55 | 18,59 | 18,40 | 18,48 | -0,46% | - |
| 09.09.2025 | 18,49 | 18,67 | 18,43 | 18,57 | -0,43% | - |
| 08.09.2025 | 18,50 | 18,70 | 18,47 | 18,65 | 2,33% | - |
| 05.09.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,82% | - |
| 04.09.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 0,49% | - |
| 03.09.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,87% | - |
| 02.09.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,02% | - |
| 01.09.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -1,22% | - |
| 29.08.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -3,58% | - |
| 28.08.2025 | 19,13 | 19,56 | 19,13 | 19,56 | 2,73% | 250,00 |
| 27.08.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,83% | - |
| 26.08.2025 | 18,72 | 19,20 | 18,72 | 19,20 | 1,43% | 200,00 |
| 25.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,48% | - |
| 22.08.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 0,53% | - |
| 21.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 20.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,38% | - |
| 19.08.2025 | 18,88 | 19,25 | 18,88 | 19,25 | 3,33% | 200,00 |
| 18.08.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -0,59% | - |
| 15.08.2025 | 18,72 | 18,74 | 18,72 | 18,74 | -0,32% | 301,00 |
| 14.08.2025 | 18,73 | 18,80 | 18,73 | 18,80 | 1,62% | 100,00 |
| 13.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,33% | - |
| 12.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,22% | - |
| 11.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,04% | - |
| 08.08.2025 | 18,23 | 18,29 | 18,23 | 18,29 | 2,75% | 250,00 |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | - |
| 06.08.2025 | 18,33 | 18,33 | 17,96 | 17,96 | -1,75% | 250,00 |
| 05.08.2025 | 18,40 | 18,40 | 18,28 | 18,28 | 0,66% | 200,00 |
| 04.08.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,50% | - |
| 01.08.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -2,11% | - |
| 31.07.2025 | 18,52 | 18,52 | 18,46 | 18,46 | 0,33% | 2.419,00 |
| 30.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,22% | - |
| 28.07.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 2,80% | 29,00 |
| 25.07.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -2,24% | - |
| 24.07.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,49% | - |
| 23.07.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,82% | - |
| 22.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,17% | - |
| 21.07.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,83% | - |
| 18.07.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,17% | - |
| 17.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 16.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 15.07.2025 | 18,13 | 18,15 | 18,13 | 18,15 | 2,60% | 500,00 |
| 14.07.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -1,17% | - |
| 11.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,33% | - |
| 10.07.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,34% | 400,00 |
| 09.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,94% | - |
| 08.07.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -2,17% | - |
| 07.07.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,27% | - |
| 04.07.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,75% | - |
| 03.07.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,75% | - |
| 02.07.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,80% | - |
| 01.07.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,27% | - |
| 30.06.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,11% | - |
| 27.06.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 2,12% | - |
| 26.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,99% | - |
| 25.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,00% | - |
| 24.06.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,42% | - |
| 23.06.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,24% | - |
| 20.06.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 1,20% | - |
| 19.06.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,72% | - |
| 18.06.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,94% | - |
| 17.06.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 1,12% | - |
| 16.06.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,06% | - |
| 13.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | - |
| 12.06.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -2,97% | - |
| 11.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,38% | - |
| 10.06.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 0,17% | - |
| 09.06.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,73% | - |
| 06.06.2025 | 18,06 | 18,06 | 17,91 | 17,91 | -0,33% | 8,00 |
| 05.06.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 0,17% | - |
| 04.06.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,79% | - |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,45% | - |
| 02.06.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -1,94% | - |
| 30.05.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -3,01% | - |
| 29.05.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 2,36% | - |
| 28.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,11% | - |
| 27.05.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,06% | - |
| 26.05.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,78% | - |
| 23.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 1,41% | - |
| 22.05.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,77% | - |
| 21.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,15% | - |
| 20.05.2025 | 18,26 | 18,48 | 18,26 | 18,31 | 0,38% | 311,00 |
| 19.05.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,73% | - |
| 16.05.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 0,45% | - |
| 15.05.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,94% | - |
| 14.05.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,06% | - |
| 13.05.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,67% | - |
| 12.05.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,90% | - |
| 09.05.2025 | 17,57 | 17,75 | 17,57 | 17,75 | 3,50% | 169,00 |
| 08.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 07.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,26% | - |
| 06.05.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,11% | - |
| 05.05.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,35% | - |
| 02.05.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,16% | - |
| 30.04.2025 | 17,10 | 17,18 | 17,10 | 17,18 | -0,58% | 100,00 |
| 29.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -2,87% | - |
| 28.04.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -1,28% | - |
| 25.04.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 2,21% | - |