15,690€
4,60%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,12 | 15,50 | 15,12 | 15,50 | 3,33% | 200,00 |
| 28.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 27.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,13% | - |
| 26.05.2026 | 15,38 | 15,38 | 15,22 | 15,22 | -1,81% | 200,00 |
| 25.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,40% | - |
| 22.05.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,38% | - |
| 21.05.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,51% | - |
| 20.05.2026 | 15,26 | 15,74 | 15,26 | 15,74 | 2,61% | 13,00 |
| 19.05.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,05% | - |
| 18.05.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -0,13% | - |
| 15.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,43% | - |
| 14.05.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -0,26% | 650,00 |
| 13.05.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,39% | - |
| 12.05.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 0,52% | - |
| 11.05.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,26% | - |
| 08.05.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,26% | - |
| 07.05.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 0,26% | - |
| 06.05.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 1,04% | - |
| 05.05.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -1,67% | - |
| 04.05.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 3,73% | - |
| 30.04.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,40% | - |
| 29.04.2026 | 15,12 | 15,12 | 15,08 | 15,08 | -0,92% | 47,00 |
| 28.04.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 1,60% | - |
| 27.04.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -0,27% | - |
| 24.04.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,13% | - |
| 23.04.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -1,18% | - |
| 22.04.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,65% | - |
| 21.04.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,13% | - |
| 20.04.2026 | 15,50 | 15,50 | 15,30 | 15,30 | -1,54% | 400,00 |
| 17.04.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,02% | - |
| 16.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,38% | - |
| 15.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,26% | - |
| 14.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,78% | - |
| 13.04.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -1,02% | - |
| 10.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,39% | - |
| 09.04.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -3,95% | - |
| 08.04.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 3,18% | - |
| 07.04.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -1,13% | 1,00 |
| 02.04.2026 | 15,46 | 15,90 | 15,46 | 15,90 | 0,63% | 400,00 |
| 01.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,51% | - |
| 31.03.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 2,41% | - |
| 30.03.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,45% | 45,00 |
| 27.03.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 1,98% | - |
| 26.03.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -0,98% | - |
| 25.03.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 0,99% | - |
| 24.03.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 1,00% | - |
| 23.03.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -3,73% | 65,00 |
| 20.03.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 1,30% | - |
| 19.03.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -3,22% | - |
| 18.03.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 0,44% | - |
| 17.03.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 1,48% | - |
| 16.03.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,19% | - |
| 13.03.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 0,39% | - |
| 12.03.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -1,40% | - |
| 11.03.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -1,25% | - |
| 10.03.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,68% | - |
| 09.03.2026 | 15,53 | 16,06 | 15,53 | 16,06 | 1,01% | 150,00 |
| 06.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,25% | - |
| 05.03.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -2,32% | - |
| 04.03.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -1,00% | - |
| 03.03.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 2,55% | - |
| 02.03.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -2,79% | - |
| 27.02.2026 | 16,13 | 16,13 | 16,13 | 16,13 | 0,75% | - |
| 26.02.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 0,57% | - |
| 25.02.2026 | 16,13 | 16,13 | 15,92 | 15,92 | -1,12% | 100,00 |
| 24.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,41% | - |
| 23.02.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 0,18% | 80,00 |
| 20.02.2026 | 16,16 | 16,30 | 16,16 | 16,30 | 0,62% | 100,00 |
| 19.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,37% | - |
| 18.02.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 2,33% | - |
| 17.02.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,19% | - |
| 16.02.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 0,00% | - |
| 13.02.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,13% | - |
| 12.02.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,56% | - |
| 11.02.2026 | 15,97 | 15,97 | 15,97 | 15,97 | 0,95% | - |
| 10.02.2026 | 15,70 | 15,82 | 15,70 | 15,82 | -1,49% | 75,00 |
| 09.02.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 1,07% | - |
| 06.02.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,00% | - |
| 05.02.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 1,66% | - |
| 04.02.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -0,19% | - |
| 03.02.2026 | 15,81 | 15,81 | 15,66 | 15,66 | 2,22% | 100,00 |
| 02.02.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -4,19% | - |
| 30.01.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -0,06% | - |
| 29.01.2026 | 15,94 | 16,00 | 15,94 | 16,00 | 0,82% | 60,00 |
| 28.01.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 0,51% | - |
| 27.01.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 1,48% | - |
| 26.01.2026 | 15,59 | 15,59 | 15,56 | 15,56 | -1,27% | 25,00 |
| 23.01.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 0,32% | - |
| 22.01.2026 | 15,65 | 15,71 | 15,65 | 15,71 | 2,41% | 2.976,00 |
| 21.01.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,52% | - |
| 20.01.2026 | 15,64 | 15,64 | 15,42 | 15,42 | -1,72% | 340,00 |
| 19.01.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -1,81% | - |
| 16.01.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 1,01% | - |
| 15.01.2026 | 15,83 | 15,83 | 15,82 | 15,82 | -0,75% | 100,00 |
| 14.01.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,25% | - |
| 13.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,38% | - |
| 12.01.2026 | 15,84 | 15,96 | 15,84 | 15,96 | -1,30% | 188,00 |
| 09.01.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 2,15% | - |
| 08.01.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 2,33% | - |
| 07.01.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -1,28% | - |