18,305€
0,63%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 18,55 | 18,59 | 18,19 | 18,19 | -1,25% | - |
| 09.09.2025 | 18,48 | 18,69 | 18,42 | 18,42 | -0,54% | - |
| 08.09.2025 | 18,50 | 18,70 | 18,49 | 18,52 | 0,98% | - |
| 05.09.2025 | 18,27 | 18,60 | 18,10 | 18,34 | 3,73% | - |
| 04.09.2025 | 18,43 | 18,45 | 17,68 | 17,68 | -3,18% | - |
| 03.09.2025 | 18,33 | 18,55 | 18,26 | 18,26 | 0,27% | - |
| 02.09.2025 | 18,47 | 18,63 | 18,21 | 18,21 | -1,03% | - |
| 01.09.2025 | 18,72 | 18,84 | 18,35 | 18,40 | 0,00% | - |
| 29.08.2025 | 18,94 | 19,54 | 18,40 | 18,40 | -0,97% | - |
| 28.08.2025 | 19,20 | 19,73 | 18,58 | 18,58 | -2,52% | - |
| 27.08.2025 | 19,14 | 19,30 | 19,01 | 19,06 | -0,37% | - |
| 26.08.2025 | 18,79 | 19,25 | 18,61 | 19,13 | 1,51% | - |
| 25.08.2025 | 19,02 | 19,08 | 18,84 | 18,85 | -1,00% | - |
| 22.08.2025 | 18,92 | 19,16 | 18,84 | 19,04 | 0,48% | - |
| 21.08.2025 | 18,82 | 19,03 | 18,69 | 18,95 | 0,58% | - |
| 20.08.2025 | 18,67 | 18,95 | 18,61 | 18,84 | 0,83% | - |
| 19.08.2025 | 18,94 | 19,35 | 18,66 | 18,68 | -1,40% | - |
| 18.08.2025 | 18,91 | 19,09 | 18,60 | 18,95 | 0,32% | - |
| 15.08.2025 | 18,79 | 18,90 | 18,55 | 18,89 | 0,75% | - |
| 14.08.2025 | 18,78 | 18,87 | 18,56 | 18,75 | -0,56% | - |
| 13.08.2025 | 18,57 | 18,86 | 18,37 | 18,85 | 1,51% | - |
| 12.08.2025 | 18,51 | 18,57 | 18,21 | 18,57 | 0,62% | - |
| 11.08.2025 | 18,55 | 18,75 | 18,35 | 18,46 | -0,97% | - |
| 08.08.2025 | 18,29 | 18,64 | 18,21 | 18,64 | 1,80% | - |
| 07.08.2025 | 17,89 | 18,55 | 17,71 | 18,31 | 2,29% | - |
| 06.08.2025 | 18,41 | 18,45 | 17,69 | 17,90 | -2,32% | - |
| 05.08.2025 | 18,49 | 18,53 | 18,24 | 18,32 | -0,62% | - |
| 04.08.2025 | 18,22 | 18,44 | 18,17 | 18,44 | 1,77% | 80,00 |
| 01.08.2025 | 18,14 | 18,22 | 17,83 | 18,12 | -0,52% | - |
| 31.07.2025 | 18,57 | 18,62 | 18,16 | 18,21 | -1,78% | - |
| 30.07.2025 | 18,47 | 18,76 | 18,42 | 18,54 | 0,49% | 200,00 |
| 29.07.2025 | 18,46 | 18,55 | 17,88 | 18,45 | 0,24% | - |
| 28.07.2025 | 18,40 | 18,58 | 18,14 | 18,41 | 0,96% | - |
| 25.07.2025 | 17,93 | 18,24 | 17,88 | 18,23 | 1,67% | - |
| 24.07.2025 | 18,34 | 18,35 | 17,92 | 17,93 | -2,29% | - |
| 23.07.2025 | 18,43 | 18,44 | 18,09 | 18,35 | 0,60% | - |
| 22.07.2025 | 18,28 | 18,47 | 18,18 | 18,24 | -0,36% | - |
| 21.07.2025 | 18,24 | 18,65 | 18,24 | 18,31 | 0,44% | - |
| 18.07.2025 | 18,11 | 18,38 | 18,02 | 18,23 | 1,00% | - |
| 17.07.2025 | 18,05 | 18,09 | 17,78 | 18,05 | 0,14% | - |
| 16.07.2025 | 17,98 | 18,09 | 17,82 | 18,02 | 0,06% | - |
| 15.07.2025 | 18,19 | 18,29 | 18,01 | 18,01 | -0,74% | - |
| 14.07.2025 | 17,80 | 18,24 | 17,75 | 18,15 | 1,09% | - |
| 11.07.2025 | 17,98 | 18,11 | 17,88 | 17,95 | -0,47% | 100,00 |
| 10.07.2025 | 17,99 | 18,11 | 17,89 | 18,04 | 0,08% | - |
| 09.07.2025 | 17,96 | 18,04 | 17,81 | 18,02 | 0,22% | - |
| 08.07.2025 | 18,15 | 18,22 | 17,90 | 17,98 | -0,61% | - |
| 07.07.2025 | 18,54 | 18,55 | 18,07 | 18,09 | -1,84% | - |
| 04.07.2025 | 18,50 | 18,66 | 18,38 | 18,43 | -0,70% | - |
| 03.07.2025 | 18,64 | 18,75 | 18,55 | 18,56 | -0,32% | - |
| 02.07.2025 | 18,95 | 18,99 | 18,49 | 18,62 | -1,43% | - |
| 01.07.2025 | 18,81 | 18,96 | 18,66 | 18,89 | 0,48% | - |
| 30.06.2025 | 18,88 | 19,24 | 18,70 | 18,80 | -0,42% | - |
| 27.06.2025 | 18,83 | 18,90 | 18,54 | 18,88 | 0,37% | - |
| 26.06.2025 | 18,44 | 18,83 | 18,33 | 18,81 | 2,12% | - |
| 25.06.2025 | 18,26 | 18,58 | 18,15 | 18,42 | 0,93% | - |
| 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% | - |