15,430€
-0,45%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 22.07.2026 | 15,32 | 15,50 | 15,32 | 15,50 | -0,39% | 13,00 |
| 21.07.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,13% | - |
| 20.07.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 2,10% | - |
| 17.07.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,93% | - |
| 16.07.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 1,70% | - |
| 15.07.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,13% | - |
| 14.07.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -0,52% | - |
| 13.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -0,52% | - |
| 10.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,52% | - |
| 09.07.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 0,78% | - |
| 08.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 07.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 06.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,16% | - |
| 03.07.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 0,00% | - |
| 02.07.2026 | 15,34 | 15,58 | 15,34 | 15,58 | 1,70% | 635,00 |
| 01.07.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -0,65% | - |
| 30.06.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -0,64% | - |
| 29.06.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 2,78% | - |
| 26.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,13% | - |
| 25.06.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -0,13% | - |
| 24.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,13% | - |
| 23.06.2026 | 15,00 | 15,12 | 15,00 | 15,12 | -0,40% | 240,00 |
| 22.06.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,81% | - |
| 19.06.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,26% | - |
| 18.06.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,78% | - |
| 17.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,26% | - |
| 16.06.2026 | 15,18 | 15,26 | 15,18 | 15,26 | 0,53% | 10,00 |
| 15.06.2026 | 15,10 | 15,18 | 15,10 | 15,18 | 0,66% | 5,00 |
| 12.06.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 1,48% | - |
| 11.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,80% | - |
| 10.06.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 0,27% | - |
| 09.06.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,54% | - |
| 08.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -1,07% | - |
| 05.06.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,96% | - |
| 04.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,19% | - |
| 03.06.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -2,32% | - |
| 02.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,40% | - |
| 01.06.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 1,42% | - |
| 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% | - |