16,290€
1,53%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 15,99 | 16,26 | 15,94 | 16,26 | 1,34% | - |
| 16.02.2026 | 15,91 | 16,23 | 15,85 | 16,05 | 0,75% | 570,00 |
| 13.02.2026 | 15,91 | 16,00 | 15,76 | 15,93 | -0,19% | 26,00 |
| 12.02.2026 | 15,96 | 15,98 | 15,65 | 15,96 | 0,50% | 315,00 |
| 11.02.2026 | 16,05 | 16,06 | 15,72 | 15,88 | -1,00% | 733,00 |
| 10.02.2026 | 15,77 | 16,09 | 15,76 | 16,04 | 1,10% | 108,00 |
| 09.02.2026 | 16,11 | 16,14 | 15,73 | 15,86 | -0,03% | - |
| 06.02.2026 | 16,00 | 16,01 | 15,74 | 15,87 | 0,13% | - |
| 05.02.2026 | 15,94 | 15,98 | 15,74 | 15,85 | -0,75% | 340,00 |
| 04.02.2026 | 15,68 | 15,99 | 15,65 | 15,97 | 2,11% | 1.217,00 |
| 03.02.2026 | 15,86 | 15,93 | 15,55 | 15,64 | -1,08% | - |
| 02.02.2026 | 15,37 | 15,84 | 15,34 | 15,81 | 1,64% | 532,00 |
| 30.01.2026 | 16,07 | 16,08 | 15,46 | 15,55 | -3,30% | 1.739,00 |
| 29.01.2026 | 16,00 | 16,11 | 15,83 | 16,08 | 0,66% | 2.254,00 |
| 28.01.2026 | 15,94 | 16,01 | 15,82 | 15,98 | 1,53% | - |
| 27.01.2026 | 15,88 | 15,88 | 15,58 | 15,74 | -0,19% | 1.250,00 |
| 26.01.2026 | 15,63 | 15,77 | 15,52 | 15,77 | 0,32% | 1,00 |
| 23.01.2026 | 15,86 | 15,88 | 15,65 | 15,72 | -0,85% | 535,00 |
| 22.01.2026 | 15,77 | 15,87 | 15,54 | 15,85 | 0,83% | - |
| 21.01.2026 | 15,41 | 15,78 | 15,27 | 15,72 | 2,51% | 5.039,00 |
| 20.01.2026 | 15,71 | 15,74 | 15,20 | 15,34 | -2,51% | 16.258,00 |
| 19.01.2026 | 15,73 | 15,88 | 15,67 | 15,73 | -1,29% | 2.030,00 |
| 16.01.2026 | 16,04 | 16,17 | 15,92 | 15,94 | -0,81% | 239,00 |
| 15.01.2026 | 15,84 | 16,09 | 15,79 | 16,07 | 1,84% | 1.450,00 |
| 14.01.2026 | 16,00 | 16,04 | 15,67 | 15,78 | -1,44% | 2.000,00 |
| 13.01.2026 | 15,98 | 16,18 | 15,93 | 16,01 | 0,44% | - |
| 12.01.2026 | 15,91 | 16,07 | 15,88 | 15,94 | 0,16% | - |
| 09.01.2026 | 16,25 | 16,27 | 15,71 | 15,91 | -0,28% | 810,00 |
| 08.01.2026 | 15,88 | 15,96 | 15,87 | 15,96 | 1,72% | - |
| 07.01.2026 | 15,53 | 15,75 | 15,52 | 15,69 | 0,93% | - |
| 06.01.2026 | 15,75 | 15,76 | 15,43 | 15,54 | 1,20% | - |
| 05.01.2026 | 15,51 | 15,54 | 15,34 | 15,36 | -2,10% | 876,00 |
| 02.01.2026 | 15,73 | 15,74 | 15,68 | 15,69 | 0,26% | - |
| 30.12.2025 | 15,60 | 15,72 | 15,54 | 15,65 | 0,32% | - |
| 29.12.2025 | 15,53 | 15,68 | 15,46 | 15,60 | 0,32% | - |
| 23.12.2025 | 15,65 | 15,67 | 15,44 | 15,55 | -0,51% | 1.014,00 |
| 22.12.2025 | 15,48 | 15,68 | 15,47 | 15,63 | 0,77% | 212,00 |
| 19.12.2025 | 15,64 | 15,73 | 15,32 | 15,51 | -0,67% | 711,00 |
| 18.12.2025 | 15,58 | 15,76 | 15,49 | 15,61 | 0,35% | 467,00 |
| 17.12.2025 | 15,52 | 15,65 | 15,44 | 15,56 | 0,35% | 462,00 |
| 16.12.2025 | 15,12 | 15,54 | 15,11 | 15,50 | 1,97% | 104,00 |
| 15.12.2025 | 15,23 | 15,25 | 15,08 | 15,20 | 0,03% | 1.115,00 |
| 12.12.2025 | 15,18 | 15,24 | 15,02 | 15,20 | 0,20% | - |
| 11.12.2025 | 15,08 | 15,23 | 15,01 | 15,17 | -0,03% | - |
| 10.12.2025 | 15,04 | 15,19 | 15,00 | 15,17 | 0,70% | - |
| 09.12.2025 | 15,02 | 15,18 | 14,96 | 15,07 | 0,37% | 1.062,00 |
| 08.12.2025 | 14,97 | 15,15 | 14,93 | 15,01 | -0,46% | 668,00 |
| 05.12.2025 | 15,06 | 15,10 | 14,89 | 15,08 | 0,27% | - |
| 04.12.2025 | 15,12 | 15,23 | 14,93 | 15,04 | -0,13% | 1.080,00 |
| 03.12.2025 | 15,34 | 15,40 | 14,86 | 15,06 | -1,79% | 2.873,00 |
| 02.12.2025 | 15,53 | 15,57 | 15,21 | 15,34 | -1,26% | 808,00 |
| 01.12.2025 | 15,61 | 15,67 | 15,41 | 15,53 | -1,11% | 884,00 |
| 28.11.2025 | 15,96 | 16,09 | 15,59 | 15,71 | -1,07% | 1.216,00 |
| 27.11.2025 | 15,72 | 15,92 | 15,64 | 15,88 | 0,86% | 15,00 |
| 26.11.2025 | 15,93 | 15,99 | 15,58 | 15,74 | -0,91% | - |
| 25.11.2025 | 15,89 | 15,99 | 15,78 | 15,89 | 0,06% | - |
| 24.11.2025 | 15,67 | 15,91 | 15,48 | 15,88 | 1,44% | - |
| 21.11.2025 | 15,46 | 15,65 | 15,30 | 15,65 | 1,99% | 34,00 |
| 20.11.2025 | 15,60 | 15,64 | 15,29 | 15,35 | -0,68% | - |
| 19.11.2025 | 15,71 | 15,74 | 15,40 | 15,45 | -2,06% | 32,00 |
| 18.11.2025 | 15,92 | 16,02 | 15,59 | 15,78 | -1,25% | 110,00 |
| 17.11.2025 | 16,23 | 16,30 | 15,98 | 15,98 | -1,60% | 96,00 |
| 14.11.2025 | 16,38 | 16,51 | 16,20 | 16,24 | -0,61% | - |
| 13.11.2025 | 16,28 | 16,64 | 16,27 | 16,34 | -0,52% | 437,00 |
| 12.11.2025 | 16,35 | 16,47 | 16,16 | 16,42 | 0,52% | - |
| 11.11.2025 | 16,32 | 16,37 | 16,14 | 16,34 | -0,12% | 1.527,00 |
| 10.11.2025 | 16,47 | 16,51 | 16,13 | 16,36 | 0,31% | - |
| 07.11.2025 | 16,34 | 16,39 | 16,16 | 16,31 | -0,09% | 105,00 |
| 06.11.2025 | 16,19 | 16,45 | 16,15 | 16,32 | 0,25% | 2,00 |
| 05.11.2025 | 16,37 | 16,46 | 16,09 | 16,28 | -0,82% | 528,00 |
| 04.11.2025 | 16,47 | 16,67 | 16,40 | 16,42 | -1,44% | 26,00 |
| 03.11.2025 | 16,95 | 17,03 | 16,60 | 16,66 | -1,45% | 3.042,00 |
| 31.10.2025 | 17,09 | 17,21 | 16,82 | 16,90 | -1,43% | 547,00 |
| 30.10.2025 | 17,34 | 17,38 | 17,08 | 17,15 | -0,90% | 710,00 |
| 29.10.2025 | 17,29 | 17,57 | 17,18 | 17,30 | -0,35% | 182,00 |
| 28.10.2025 | 17,38 | 17,49 | 17,28 | 17,36 | -0,37% | 59,00 |
| 27.10.2025 | 17,57 | 17,60 | 17,30 | 17,43 | -0,37% | 689,00 |
| 24.10.2025 | 17,67 | 17,75 | 17,30 | 17,49 | -0,93% | 6,00 |
| 23.10.2025 | 17,88 | 17,92 | 17,44 | 17,66 | -1,15% | 1.001,00 |
| 22.10.2025 | 17,82 | 18,14 | 17,68 | 17,86 | -0,03% | - |
| 21.10.2025 | 17,84 | 18,12 | 17,80 | 17,87 | 0,08% | 100,00 |
| 20.10.2025 | 18,09 | 18,11 | 17,75 | 17,85 | -0,78% | - |
| 17.10.2025 | 17,82 | 18,08 | 17,69 | 17,99 | 0,45% | 1,00 |
| 16.10.2025 | 17,89 | 18,04 | 17,76 | 17,91 | 0,08% | - |
| 15.10.2025 | 17,88 | 18,00 | 17,64 | 17,90 | 0,31% | - |
| 14.10.2025 | 17,77 | 18,00 | 17,63 | 17,84 | 0,00% | - |
| 13.10.2025 | 17,78 | 18,03 | 17,56 | 17,84 | 1,02% | 341,00 |
| 10.10.2025 | 17,68 | 17,99 | 17,54 | 17,66 | -1,59% | 1.000,00 |
| 09.10.2025 | 17,90 | 18,10 | 17,83 | 17,95 | -0,58% | - |
| 08.10.2025 | 18,03 | 18,11 | 17,91 | 18,05 | 0,14% | - |
| 07.10.2025 | 18,10 | 18,15 | 18,01 | 18,03 | -0,55% | 750,00 |
| 06.10.2025 | 18,19 | 18,34 | 18,03 | 18,13 | -0,36% | - |
| 03.10.2025 | 18,44 | 18,47 | 18,01 | 18,19 | -1,30% | 1,00 |
| 02.10.2025 | 18,62 | 18,64 | 18,18 | 18,43 | -0,86% | - |
| 01.10.2025 | 18,59 | 18,73 | 18,40 | 18,59 | -0,11% | - |
| 30.09.2025 | 18,73 | 18,77 | 18,36 | 18,61 | -0,69% | 1,00 |
| 29.09.2025 | 18,69 | 18,77 | 18,38 | 18,74 | 0,75% | 670,00 |
| 26.09.2025 | 18,63 | 18,72 | 18,29 | 18,60 | -0,08% | - |
| 25.09.2025 | 18,60 | 18,85 | 18,44 | 18,62 | 0,08% | - |
| 24.09.2025 | 18,22 | 19,01 | 18,22 | 18,60 | 2,03% | 3.315,00 |