18,390€
3,84%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 18,26 | 18,58 | 18,15 | 18,40 | 0,82% | - |
| 24.06.2025 | 18,44 | 18,45 | 18,05 | 18,25 | 0,00% | - |
| 23.06.2025 | 18,37 | 18,39 | 18,02 | 18,25 | -0,87% | - |
| 20.06.2025 | 18,57 | 18,65 | 18,40 | 18,41 | 0,00% | - |
| 19.06.2025 | 18,35 | 18,60 | 18,23 | 18,41 | -0,32% | - |
| 18.06.2025 | 18,22 | 18,52 | 18,18 | 18,47 | 1,60% | - |
| 17.06.2025 | 18,05 | 18,34 | 18,03 | 18,18 | 0,33% | - |
| 16.06.2025 | 17,85 | 18,27 | 17,85 | 18,12 | 1,68% | - |
| 13.06.2025 | 17,85 | 18,01 | 17,67 | 17,82 | -0,89% | - |
| 12.06.2025 | 18,02 | 18,11 | 17,74 | 17,98 | -0,28% | - |
| 11.06.2025 | 18,58 | 18,62 | 17,95 | 18,03 | -3,09% | - |
| 10.06.2025 | 18,14 | 18,63 | 18,04 | 18,61 | 2,79% | - |
| 09.06.2025 | 18,12 | 18,19 | 18,06 | 18,10 | -0,11% | - |
| 06.06.2025 | 18,13 | 18,19 | 17,98 | 18,12 | 0,22% | - |
| 05.06.2025 | 18,05 | 18,28 | 18,00 | 18,08 | 0,11% | - |
| 04.06.2025 | 18,00 | 18,24 | 17,85 | 18,06 | 0,50% | - |
| 03.06.2025 | 17,87 | 18,13 | 17,83 | 17,97 | 0,22% | - |
| 02.06.2025 | 17,79 | 18,16 | 17,51 | 17,93 | 0,34% | - |
| 30.05.2025 | 18,15 | 18,31 | 17,75 | 17,87 | -1,33% | - |
| 29.05.2025 | 18,76 | 18,76 | 18,03 | 18,11 | -2,37% | - |
| 28.05.2025 | 18,27 | 18,76 | 18,26 | 18,55 | 1,23% | - |
| 27.05.2025 | 18,26 | 18,48 | 18,24 | 18,33 | 0,30% | - |
| 26.05.2025 | 18,24 | 18,35 | 18,02 | 18,27 | 1,50% | - |
| 23.05.2025 | 18,10 | 18,45 | 17,68 | 18,00 | -0,66% | - |
| 22.05.2025 | 17,87 | 18,47 | 17,84 | 18,12 | 1,63% | - |
| 21.05.2025 | 18,17 | 18,22 | 17,79 | 17,83 | -2,14% | - |
| 20.05.2025 | 18,32 | 18,57 | 18,13 | 18,22 | -0,84% | - |
| 19.05.2025 | 18,30 | 18,40 | 18,01 | 18,38 | -0,03% | - |
| 16.05.2025 | 17,97 | 18,41 | 17,92 | 18,38 | 2,17% | - |
| 15.05.2025 | 17,92 | 18,45 | 17,87 | 17,99 | 0,00% | - |
| 14.05.2025 | 18,07 | 18,63 | 17,51 | 17,99 | -0,28% | - |
| 13.05.2025 | 18,10 | 18,15 | 17,91 | 18,04 | -0,82% | - |
| 12.05.2025 | 17,98 | 18,25 | 17,49 | 18,19 | 1,62% | - |
| 09.05.2025 | 17,64 | 18,34 | 17,33 | 17,90 | 1,82% | - |
| 08.05.2025 | 17,22 | 17,97 | 17,20 | 17,58 | 2,45% | 100,00 |
| 07.05.2025 | 17,27 | 17,44 | 16,58 | 17,16 | -0,17% | 500,00 |
| 06.05.2025 | 17,48 | 17,58 | 16,84 | 17,19 | -1,88% | - |
| 05.05.2025 | 17,51 | 17,59 | 16,92 | 17,52 | -0,28% | - |
| 02.05.2025 | 17,45 | 18,02 | 17,10 | 17,57 | 0,60% | - |
| 30.04.2025 | 17,24 | 17,51 | 17,07 | 17,47 | 1,60% | - |
| 29.04.2025 | 17,37 | 17,64 | 17,10 | 17,19 | -0,87% | - |
| 28.04.2025 | 17,85 | 17,90 | 17,27 | 17,34 | -3,40% | - |
| 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% | - |