18,370€
1,94%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 18,25 | 18,60 | 18,13 | 18,37 | 1,94% | - |
| 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% | - |
| 24.04.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -3,50% | - |
| 23.04.2025 | 18,20 | 18,27 | 18,20 | 18,27 | 2,53% | 100,00 |
| 22.04.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,14% | - |
| 17.04.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 2,92% | - |
| 16.04.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 1,00% | - |
| 15.04.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 1,44% | - |
| 14.04.2025 | 17,19 | 17,19 | 16,71 | 16,71 | -1,59% | 150,00 |
| 11.04.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,82% | - |
| 10.04.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 5,55% | - |
| 09.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -3,74% | - |
| 08.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 4,72% | - |
| 07.04.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -5,35% | - |
| 04.04.2025 | 17,42 | 17,42 | 17,00 | 17,00 | -3,85% | 100,00 |
| 03.04.2025 | 17,08 | 17,68 | 17,08 | 17,68 | 1,84% | 1.017,00 |
| 02.04.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 2,97% | - |
| 01.04.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 2,68% | - |
| 31.03.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,08% | - |
| 28.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,47% | - |
| 27.03.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,37% | - |
| 26.03.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,48% | - |
| 25.03.2025 | 16,38 | 16,50 | 16,38 | 16,50 | 2,10% | 2.000,00 |
| 24.03.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,37% | - |
| 21.03.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,73% | - |
| 20.03.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,74% | - |
| 19.03.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -2,07% | 250,00 |
| 18.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,37% | - |
| 17.03.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,12% | - |
| 14.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,01% | 100,00 |
| 13.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,15% | - |
| 12.03.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,26% | - |
| 11.03.2025 | 15,88 | 15,88 | 15,62 | 15,62 | -2,98% | 15,00 |
| 10.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 4,41% | - |
| 07.03.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -4,70% | - |
| 06.03.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,74% | - |
| 05.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 04.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,78% | - |
| 03.03.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 1,10% | - |
| 28.02.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,12% | - |
| 27.02.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,85% | - |
| 26.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 25.02.2025 | 16,22 | 16,30 | 16,22 | 16,30 | -0,37% | 100,00 |
| 24.02.2025 | 16,26 | 16,36 | 16,26 | 16,36 | 2,25% | 300,00 |
| 21.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,99% | - |
| 20.02.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,49% | - |
| 19.02.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,37% | - |
| 18.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,58% | - |
| 17.02.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 2,11% | - |
| 14.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,49% | - |
| 13.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,61% | - |
| 12.02.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -1,21% | - |
| 11.02.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,12% | - |
| 10.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,32% | - |
| 07.02.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 2,45% | - |
| 06.02.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 2,13% | - |
| 05.02.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -1,36% | - |
| 04.02.2025 | 16,58 | 16,58 | 16,20 | 16,20 | -1,22% | 35,00 |
| 03.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,26% | - |