17,515€
0,37%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 17,85 | 17,90 | 17,51 | 17,54 | -2,31% | - |
| 25.04.2025 | 18,09 | 18,30 | 17,82 | 17,95 | -0,72% | - |
| 24.04.2025 | 17,71 | 18,39 | 17,69 | 18,08 | 2,06% | - |
| 23.04.2025 | 18,26 | 18,32 | 17,11 | 17,72 | -2,72% | - |
| 22.04.2025 | 17,84 | 18,23 | 17,56 | 18,21 | 1,68% | - |
| 17.04.2025 | 17,67 | 18,24 | 17,60 | 17,91 | 2,40% | - |
| 16.04.2025 | 17,16 | 18,03 | 17,16 | 17,49 | 0,89% | - |
| 15.04.2025 | 17,01 | 17,40 | 16,53 | 17,34 | 1,67% | - |
| 14.04.2025 | 17,21 | 17,26 | 16,77 | 17,05 | -0,44% | - |
| 11.04.2025 | 17,02 | 17,16 | 16,04 | 17,13 | 1,39% | - |
| 10.04.2025 | 17,24 | 17,27 | 16,48 | 16,89 | -2,74% | - |
| 09.04.2025 | 16,23 | 17,75 | 15,91 | 17,37 | 6,27% | - |
| 08.04.2025 | 16,98 | 17,05 | 15,80 | 16,34 | -1,30% | - |
| 07.04.2025 | 16,15 | 17,04 | 16,01 | 16,56 | -0,33% | - |
| 04.04.2025 | 17,44 | 17,48 | 16,59 | 16,61 | -4,87% | - |
| 03.04.2025 | 17,08 | 17,85 | 17,08 | 17,46 | -0,29% | - |
| 02.04.2025 | 17,43 | 17,55 | 17,14 | 17,51 | 0,17% | - |
| 01.04.2025 | 16,94 | 17,57 | 16,69 | 17,48 | 3,25% | - |
| 31.03.2025 | 16,51 | 16,97 | 16,45 | 16,93 | 2,48% | - |
| 28.03.2025 | 16,64 | 16,92 | 16,32 | 16,52 | -1,26% | - |
| 27.03.2025 | 16,41 | 16,81 | 16,37 | 16,73 | 1,83% | - |
| 26.03.2025 | 16,49 | 16,75 | 16,38 | 16,43 | -0,48% | - |
| 25.03.2025 | 16,48 | 16,57 | 16,39 | 16,51 | 0,00% | - |
| 24.03.2025 | 16,41 | 16,51 | 16,30 | 16,51 | 1,35% | - |
| 21.03.2025 | 16,32 | 16,38 | 16,09 | 16,29 | 0,00% | - |
| 20.03.2025 | 16,42 | 16,44 | 16,10 | 16,29 | -0,97% | - |
| 19.03.2025 | 16,09 | 16,48 | 15,96 | 16,45 | 2,24% | - |
| 18.03.2025 | 16,36 | 16,50 | 16,05 | 16,09 | -1,59% | - |
| 17.03.2025 | 16,04 | 16,47 | 16,02 | 16,35 | 1,49% | - |
| 14.03.2025 | 16,04 | 16,25 | 15,91 | 16,11 | 0,88% | - |
| 13.03.2025 | 15,94 | 16,09 | 15,83 | 15,97 | 0,00% | - |
| 12.03.2025 | 15,81 | 16,07 | 15,63 | 15,97 | 1,20% | - |
| 11.03.2025 | 15,98 | 16,08 | 15,52 | 15,78 | -0,38% | - |
| 10.03.2025 | 16,28 | 16,32 | 15,69 | 15,84 | -3,12% | - |
| 07.03.2025 | 15,44 | 16,53 | 15,44 | 16,35 | 4,61% | - |
| 06.03.2025 | 16,30 | 16,32 | 15,57 | 15,63 | -3,58% | - |
| 05.03.2025 | 16,38 | 16,40 | 15,82 | 16,21 | -0,25% | - |
| 04.03.2025 | 16,21 | 16,41 | 15,86 | 16,25 | 0,18% | - |
| 03.03.2025 | 16,69 | 16,69 | 16,05 | 16,22 | -2,58% | - |
| 28.02.2025 | 16,54 | 16,73 | 16,30 | 16,65 | 0,00% | - |
| 27.02.2025 | 16,30 | 16,69 | 16,27 | 16,65 | 1,59% | - |
| 26.02.2025 | 16,58 | 16,69 | 16,33 | 16,39 | -0,73% | - |
| 25.02.2025 | 16,31 | 16,62 | 16,13 | 16,51 | 1,29% | - |
| 24.02.2025 | 16,30 | 16,47 | 16,06 | 16,30 | 1,12% | - |
| 21.02.2025 | 16,08 | 16,36 | 16,00 | 16,12 | 0,44% | - |
| 20.02.2025 | 16,24 | 16,45 | 16,01 | 16,05 | -1,11% | - |
| 19.02.2025 | 16,29 | 16,47 | 16,01 | 16,23 | -0,43% | - |
| 18.02.2025 | 16,31 | 16,56 | 16,03 | 16,30 | -0,12% | - |
| 17.02.2025 | 16,56 | 16,65 | 16,11 | 16,32 | -1,27% | - |
| 14.02.2025 | 16,08 | 16,63 | 16,07 | 16,53 | 2,93% | - |
| 13.02.2025 | 16,26 | 16,42 | 16,05 | 16,06 | -1,05% | - |
| 12.02.2025 | 16,36 | 16,39 | 16,07 | 16,23 | -0,73% | - |
| 11.02.2025 | 16,54 | 16,59 | 16,24 | 16,35 | -1,21% | - |
| 10.02.2025 | 16,53 | 16,71 | 16,45 | 16,55 | 0,36% | - |
| 07.02.2025 | 16,80 | 16,96 | 16,48 | 16,49 | -1,67% | - |
| 06.02.2025 | 16,40 | 16,81 | 16,34 | 16,77 | 2,51% | - |
| 05.02.2025 | 15,97 | 16,37 | 15,97 | 16,36 | 2,06% | - |
| 04.02.2025 | 16,66 | 16,77 | 15,96 | 16,03 | -3,49% | - |
| 03.02.2025 | 16,38 | 16,78 | 16,36 | 16,61 | -0,95% | - |
| 31.01.2025 | 16,80 | 16,89 | 16,54 | 16,77 | -0,24% | - |
| 30.01.2025 | 16,44 | 16,90 | 16,40 | 16,81 | 1,82% | - |
| 29.01.2025 | 16,91 | 16,96 | 16,40 | 16,51 | -2,60% | - |
| 28.01.2025 | 16,64 | 16,98 | 16,44 | 16,95 | 1,44% | - |
| 27.01.2025 | 16,33 | 16,71 | 16,29 | 16,71 | 1,21% | - |
| 24.01.2025 | 16,67 | 16,80 | 16,37 | 16,51 | -0,96% | - |
| 23.01.2025 | 16,72 | 16,93 | 16,41 | 16,67 | -0,12% | - |
| 22.01.2025 | 16,54 | 17,28 | 16,54 | 16,69 | 0,12% | - |
| 21.01.2025 | 16,51 | 16,84 | 16,40 | 16,67 | 0,60% | - |
| 20.01.2025 | 16,05 | 16,63 | 16,05 | 16,57 | 3,11% | - |
| 17.01.2025 | 15,92 | 16,15 | 15,79 | 16,07 | 1,13% | - |
| 16.01.2025 | 16,00 | 16,10 | 15,74 | 15,89 | -0,25% | - |
| 15.01.2025 | 15,84 | 16,06 | 15,64 | 15,93 | 0,50% | - |
| 14.01.2025 | 15,76 | 15,91 | 15,61 | 15,85 | 0,63% | - |
| 13.01.2025 | 15,76 | 16,00 | 15,56 | 15,75 | -0,63% | - |
| 10.01.2025 | 16,24 | 16,26 | 15,76 | 15,85 | -2,58% | - |
| 09.01.2025 | 14,96 | 16,29 | 14,96 | 16,27 | 8,54% | - |
| 08.01.2025 | 15,03 | 15,38 | 14,90 | 14,99 | -0,27% | - |
| 07.01.2025 | 14,93 | 15,13 | 14,92 | 15,03 | 0,67% | - |
| 06.01.2025 | 14,82 | 15,07 | 14,78 | 14,93 | 1,15% | - |
| 03.01.2025 | 14,97 | 15,12 | 14,61 | 14,76 | -1,20% | 3.655,00 |
| 02.01.2025 | 15,01 | 15,17 | 14,89 | 14,94 | -0,60% | - |
| 30.12.2024 | 14,92 | 15,18 | 14,90 | 15,03 | 0,60% | - |
| 27.12.2024 | 15,00 | 15,24 | 14,92 | 14,94 | -0,60% | 500,00 |
| 23.12.2024 | 15,12 | 15,21 | 14,97 | 15,03 | -0,53% | - |
| 20.12.2024 | 14,89 | 15,30 | 14,85 | 15,11 | 1,07% | - |
| 19.12.2024 | 14,90 | 15,19 | 14,90 | 14,95 | 0,27% | - |
| 18.12.2024 | 15,16 | 15,19 | 14,89 | 14,91 | -1,58% | - |
| 17.12.2024 | 15,32 | 15,42 | 15,05 | 15,15 | -1,30% | - |
| 16.12.2024 | 15,31 | 15,37 | 15,02 | 15,35 | 0,26% | - |
| 13.12.2024 | 15,12 | 15,33 | 15,11 | 15,31 | 1,19% | - |
| 12.12.2024 | 15,03 | 15,18 | 14,97 | 15,13 | 0,53% | - |
| 11.12.2024 | 14,96 | 15,14 | 14,93 | 15,05 | 0,67% | - |
| 10.12.2024 | 14,73 | 15,16 | 14,73 | 14,95 | 1,29% | - |
| 09.12.2024 | 14,86 | 15,09 | 14,75 | 14,76 | -1,53% | - |
| 06.12.2024 | 14,94 | 15,10 | 14,92 | 14,99 | 0,27% | - |
| 05.12.2024 | 15,26 | 15,34 | 14,85 | 14,95 | -1,19% | - |
| 04.12.2024 | 14,91 | 15,17 | 14,78 | 15,13 | 1,48% | - |
| 03.12.2024 | 14,95 | 15,08 | 14,77 | 14,91 | -0,20% | - |
| 02.12.2024 | 15,72 | 15,80 | 14,58 | 14,94 | -5,26% | 400,00 |
| 29.11.2024 | 15,94 | 16,67 | 15,75 | 15,77 | -1,38% | - |