15,150€
0,33%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 15,16 | 15,22 | 15,07 | 15,13 | -0,26% | - |
| 23.06.2026 | 15,06 | 15,22 | 15,00 | 15,17 | -0,13% | - |
| 22.06.2026 | 15,23 | 15,27 | 14,95 | 15,19 | -0,07% | - |
| 19.06.2026 | 15,52 | 15,63 | 15,19 | 15,20 | -2,38% | - |
| 18.06.2026 | 15,49 | 15,70 | 15,45 | 15,57 | 0,97% | - |
| 17.06.2026 | 15,36 | 15,53 | 15,34 | 15,42 | 0,72% | - |
| 16.06.2026 | 15,22 | 15,47 | 15,22 | 15,31 | 0,59% | - |
| 15.06.2026 | 15,17 | 15,40 | 15,15 | 15,22 | 0,46% | 32.100,00 |
| 12.06.2026 | 15,14 | 15,17 | 14,99 | 15,15 | -0,20% | - |
| 11.06.2026 | 14,92 | 15,22 | 14,88 | 15,18 | 2,08% | - |
| 10.06.2026 | 15,05 | 15,09 | 14,87 | 14,87 | -1,39% | - |
| 09.06.2026 | 15,01 | 15,11 | 14,85 | 15,08 | 0,53% | - |
| 08.06.2026 | 14,92 | 15,10 | 14,83 | 15,00 | 0,27% | - |
| 05.06.2026 | 15,08 | 15,15 | 14,75 | 14,96 | -1,19% | - |
| 04.06.2026 | 15,37 | 15,43 | 15,03 | 15,14 | -1,50% | - |
| 03.06.2026 | 15,21 | 15,41 | 15,18 | 15,37 | 0,92% | - |
| 02.06.2026 | 15,54 | 15,62 | 15,17 | 15,23 | -1,93% | - |
| 01.06.2026 | 15,80 | 15,90 | 15,45 | 15,53 | -1,27% | 23.500,00 |
| 29.05.2026 | 15,19 | 15,90 | 15,16 | 15,73 | 4,03% | 6.930,00 |
| 28.05.2026 | 15,06 | 15,32 | 15,06 | 15,12 | -0,20% | - |
| 27.05.2026 | 15,27 | 15,43 | 15,09 | 15,15 | -0,79% | - |
| 26.05.2026 | 15,44 | 15,49 | 15,21 | 15,27 | -1,55% | - |
| 25.05.2026 | 15,59 | 15,59 | 15,45 | 15,51 | 0,98% | - |
| 22.05.2026 | 15,79 | 15,83 | 15,35 | 15,36 | -2,72% | - |
| 21.05.2026 | 15,72 | 15,87 | 15,52 | 15,79 | 0,00% | - |
| 20.05.2026 | 15,34 | 15,83 | 15,30 | 15,79 | 2,87% | - |
| 19.05.2026 | 15,42 | 15,55 | 15,34 | 15,35 | -0,84% | - |
| 18.05.2026 | 15,21 | 15,53 | 15,19 | 15,48 | 0,98% | - |
| 15.05.2026 | 15,24 | 15,46 | 15,24 | 15,33 | -0,26% | - |
| 14.05.2026 | 15,46 | 15,50 | 15,27 | 15,37 | -0,52% | - |
| 13.05.2026 | 15,52 | 15,56 | 15,34 | 15,45 | -0,32% | - |
| 12.05.2026 | 15,60 | 15,66 | 15,39 | 15,50 | -1,08% | - |
| 11.05.2026 | 15,50 | 15,80 | 15,42 | 15,67 | 1,29% | 14.175,00 |
| 08.05.2026 | 15,52 | 15,70 | 15,39 | 15,47 | -0,13% | - |
| 07.05.2026 | 15,81 | 15,86 | 15,46 | 15,49 | -1,84% | - |
| 06.05.2026 | 15,54 | 15,84 | 15,52 | 15,78 | 2,40% | - |
| 05.05.2026 | 15,39 | 15,49 | 15,34 | 15,41 | 0,33% | - |
| 04.05.2026 | 15,64 | 15,65 | 15,31 | 15,36 | -1,60% | 16,00 |
| 30.04.2026 | 15,09 | 15,65 | 15,05 | 15,61 | 2,63% | - |
| 29.04.2026 | 15,18 | 15,28 | 15,11 | 15,21 | 0,60% | - |
| 28.04.2026 | 15,30 | 15,32 | 15,10 | 15,12 | -1,24% | - |
| 27.04.2026 | 15,06 | 15,33 | 15,04 | 15,31 | 0,53% | - |
| 24.04.2026 | 15,08 | 15,29 | 14,98 | 15,23 | 1,20% | - |
| 23.04.2026 | 15,09 | 15,23 | 14,87 | 15,05 | -0,46% | 7.613,00 |
| 22.04.2026 | 15,26 | 15,37 | 15,04 | 15,12 | -0,07% | - |
| 21.04.2026 | 15,40 | 15,43 | 15,12 | 15,13 | -1,63% | 6.250,00 |
| 20.04.2026 | 15,59 | 15,67 | 15,32 | 15,38 | -1,03% | - |
| 17.04.2026 | 15,58 | 15,71 | 15,53 | 15,54 | -0,19% | - |
| 16.04.2026 | 15,78 | 15,85 | 15,54 | 15,57 | -0,89% | - |
| 15.04.2026 | 15,70 | 15,86 | 15,59 | 15,71 | -0,32% | - |
| 14.04.2026 | 15,66 | 15,86 | 15,66 | 15,76 | 0,45% | - |
| 13.04.2026 | 15,55 | 15,69 | 15,51 | 15,69 | 0,26% | - |
| 10.04.2026 | 15,70 | 15,85 | 15,59 | 15,65 | -0,38% | - |
| 09.04.2026 | 15,66 | 15,79 | 15,60 | 15,71 | -0,06% | - |
| 08.04.2026 | 16,29 | 16,31 | 15,62 | 15,72 | -0,82% | - |
| 07.04.2026 | 15,79 | 15,98 | 15,63 | 15,85 | 0,19% | - |
| 02.04.2026 | 15,51 | 15,91 | 15,50 | 15,82 | 0,16% | - |
| 01.04.2026 | 15,85 | 15,98 | 15,71 | 15,80 | -0,03% | - |
| 31.03.2026 | 15,80 | 15,84 | 15,53 | 15,80 | 0,96% | - |
| 30.03.2026 | 15,28 | 15,80 | 15,28 | 15,65 | 2,39% | - |
| 27.03.2026 | 15,49 | 15,50 | 15,16 | 15,29 | -0,97% | - |
| 26.03.2026 | 15,23 | 15,77 | 15,17 | 15,44 | 0,82% | - |
| 25.03.2026 | 15,34 | 15,48 | 15,29 | 15,31 | -0,33% | - |
| 24.03.2026 | 15,15 | 15,41 | 15,09 | 15,36 | 0,52% | - |
| 23.03.2026 | 14,90 | 15,38 | 14,69 | 15,28 | 1,02% | - |
| 20.03.2026 | 15,64 | 15,85 | 15,03 | 15,13 | -3,54% | - |
| 19.03.2026 | 15,41 | 15,77 | 15,30 | 15,68 | 2,08% | - |
| 18.03.2026 | 15,94 | 15,95 | 15,35 | 15,36 | -2,69% | - |
| 17.03.2026 | 15,84 | 16,05 | 15,77 | 15,79 | -1,03% | - |
| 16.03.2026 | 15,66 | 15,98 | 15,58 | 15,95 | 2,34% | 24.416,00 |
| 13.03.2026 | 15,67 | 15,78 | 15,58 | 15,59 | -0,57% | - |
| 12.03.2026 | 15,60 | 15,84 | 15,59 | 15,68 | -0,41% | 2.673,00 |
| 11.03.2026 | 15,84 | 15,90 | 15,61 | 15,74 | -0,41% | - |
| 10.03.2026 | 16,03 | 16,17 | 15,79 | 15,81 | -1,65% | 80.900,00 |
| 09.03.2026 | 15,54 | 16,14 | 15,48 | 16,07 | 0,34% | - |
| 06.03.2026 | 15,98 | 16,09 | 15,83 | 16,02 | 0,66% | - |
| 05.03.2026 | 15,61 | 15,97 | 15,36 | 15,91 | 1,14% | 28.240,00 |
| 04.03.2026 | 16,01 | 16,12 | 15,59 | 15,73 | -2,54% | - |
| 03.03.2026 | 16,17 | 16,22 | 15,60 | 16,14 | -1,19% | 27.000,00 |
| 02.03.2026 | 15,82 | 16,36 | 15,78 | 16,34 | 1,52% | - |
| 27.02.2026 | 16,20 | 16,25 | 16,02 | 16,09 | -0,71% | - |
| 26.02.2026 | 16,06 | 16,22 | 15,94 | 16,21 | 0,62% | - |
| 25.02.2026 | 16,19 | 16,20 | 15,93 | 16,11 | -0,49% | - |
| 24.02.2026 | 16,15 | 16,26 | 16,06 | 16,19 | 0,25% | - |
| 23.02.2026 | 16,25 | 16,34 | 16,09 | 16,15 | -1,16% | - |
| 20.02.2026 | 16,23 | 16,45 | 16,22 | 16,34 | 0,74% | - |
| 19.02.2026 | 16,29 | 16,33 | 16,16 | 16,22 | -0,31% | 20.040,00 |
| 18.02.2026 | 16,33 | 16,36 | 16,19 | 16,27 | -0,58% | - |
| 17.02.2026 | 15,98 | 16,37 | 15,94 | 16,36 | 1,96% | - |
| 16.02.2026 | 15,91 | 16,22 | 15,86 | 16,05 | 0,91% | - |
| 13.02.2026 | 15,92 | 16,00 | 15,76 | 15,90 | 0,19% | - |
| 12.02.2026 | 15,94 | 15,98 | 15,65 | 15,87 | -0,28% | - |
| 11.02.2026 | 16,05 | 16,05 | 15,73 | 15,92 | -0,69% | - |
| 10.02.2026 | 15,77 | 16,09 | 15,75 | 16,03 | 1,46% | - |
| 09.02.2026 | 16,12 | 16,14 | 15,73 | 15,80 | -1,65% | - |
| 06.02.2026 | 15,98 | 16,11 | 15,74 | 16,06 | 0,53% | - |
| 05.02.2026 | 15,97 | 16,04 | 15,74 | 15,98 | 0,25% | - |
| 04.02.2026 | 15,70 | 15,99 | 15,65 | 15,94 | 2,02% | 10.500,00 |
| 03.02.2026 | 15,87 | 15,91 | 15,56 | 15,62 | -1,23% | - |
| 02.02.2026 | 15,38 | 15,84 | 15,37 | 15,82 | 1,90% | - |