18,425€
0,93%
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 | 18,59 | 18,16 | 18,44 | 0,99% | - |
| 24.06.2025 | 18,48 | 18,50 | 17,99 | 18,26 | 0,05% | 300,00 |
| 23.06.2025 | 18,37 | 18,41 | 17,96 | 18,25 | -1,03% | - |
| 20.06.2025 | 18,53 | 18,72 | 18,35 | 18,44 | 0,03% | - |
| 19.06.2025 | 18,43 | 18,66 | 18,27 | 18,43 | -0,16% | - |
| 18.06.2025 | 18,22 | 18,53 | 18,11 | 18,46 | 1,51% | 90,00 |
| 17.06.2025 | 18,08 | 18,39 | 17,97 | 18,19 | 0,17% | - |
| 16.06.2025 | 17,83 | 18,34 | 17,83 | 18,16 | 1,79% | - |
| 13.06.2025 | 17,85 | 18,03 | 17,72 | 17,84 | -0,92% | 400,00 |
| 12.06.2025 | 18,04 | 18,13 | 17,70 | 18,00 | -0,25% | - |
| 11.06.2025 | 18,55 | 18,67 | 17,95 | 18,05 | -3,06% | 204,00 |
| 10.06.2025 | 18,20 | 18,69 | 18,00 | 18,62 | 2,79% | - |
| 09.06.2025 | 18,11 | 18,24 | 18,03 | 18,11 | -0,08% | 1.370,00 |
| 06.06.2025 | 18,14 | 18,28 | 17,92 | 18,13 | 0,17% | - |
| 05.06.2025 | 18,07 | 18,34 | 17,95 | 18,10 | 0,19% | - |
| 04.06.2025 | 17,98 | 18,24 | 17,90 | 18,06 | 0,50% | - |
| 03.06.2025 | 17,86 | 18,19 | 17,76 | 17,97 | 0,34% | 1.000,00 |
| 02.06.2025 | 17,85 | 18,15 | 17,46 | 17,91 | 0,06% | - |
| 30.05.2025 | 18,10 | 18,38 | 17,76 | 17,90 | -1,10% | - |
| 29.05.2025 | 18,55 | 18,78 | 17,98 | 18,10 | -2,43% | 160,00 |
| 28.05.2025 | 18,31 | 18,81 | 18,26 | 18,55 | 1,20% | 887,00 |
| 27.05.2025 | 18,26 | 18,50 | 18,21 | 18,33 | 0,36% | - |
| 26.05.2025 | 18,29 | 18,43 | 17,97 | 18,27 | 1,47% | 357,00 |
| 23.05.2025 | 18,09 | 18,13 | 17,62 | 18,00 | -0,47% | - |
| 22.05.2025 | 17,82 | 18,49 | 17,82 | 18,09 | 1,37% | - |
| 21.05.2025 | 18,20 | 18,23 | 17,78 | 17,84 | -2,06% | - |
| 20.05.2025 | 18,36 | 18,60 | 18,08 | 18,22 | -0,87% | - |
| 19.05.2025 | 18,33 | 18,47 | 17,94 | 18,38 | 0,03% | 3,00 |
| 16.05.2025 | 17,97 | 18,44 | 17,94 | 18,37 | 2,25% | - |
| 15.05.2025 | 17,95 | 18,11 | 17,82 | 17,97 | -0,11% | - |
| 14.05.2025 | 18,08 | 18,18 | 17,84 | 17,99 | -0,44% | 1.000,00 |
| 13.05.2025 | 18,07 | 18,18 | 17,87 | 18,07 | -0,61% | 500,00 |
| 12.05.2025 | 18,03 | 18,26 | 17,45 | 18,18 | 1,56% | 400,00 |
| 09.05.2025 | 17,62 | 17,96 | 17,54 | 17,90 | 1,71% | - |
| 08.05.2025 | 17,27 | 18,04 | 17,20 | 17,60 | 2,42% | 500,00 |
| 07.05.2025 | 17,27 | 17,42 | 16,82 | 17,18 | -0,12% | 100,00 |
| 06.05.2025 | 17,51 | 17,65 | 16,95 | 17,20 | -1,77% | - |
| 05.05.2025 | 17,50 | 17,65 | 17,15 | 17,51 | -0,26% | - |
| 02.05.2025 | 17,48 | 17,68 | 17,31 | 17,56 | 0,57% | 3,00 |
| 30.04.2025 | 17,18 | 17,50 | 17,00 | 17,46 | 1,66% | - |
| 29.04.2025 | 17,37 | 17,49 | 17,04 | 17,17 | -0,98% | 10,00 |
| 28.04.2025 | 17,89 | 17,91 | 17,19 | 17,34 | -3,32% | - |
| 25.04.2025 | 18,09 | 18,36 | 17,75 | 17,94 | -0,72% | - |
| 24.04.2025 | 17,73 | 18,15 | 17,63 | 18,07 | 1,89% | 1.044,00 |
| 23.04.2025 | 18,26 | 18,37 | 17,08 | 17,73 | -2,45% | 200,00 |
| 22.04.2025 | 17,88 | 18,28 | 17,77 | 18,18 | 1,56% | 343,00 |
| 17.04.2025 | 17,69 | 18,02 | 17,62 | 17,90 | 2,23% | - |
| 16.04.2025 | 17,18 | 17,77 | 17,07 | 17,51 | 1,07% | 12,00 |
| 15.04.2025 | 17,02 | 17,39 | 16,97 | 17,32 | 1,64% | - |
| 14.04.2025 | 17,24 | 17,25 | 16,72 | 17,04 | -0,41% | - |
| 11.04.2025 | 16,94 | 17,13 | 16,34 | 17,11 | 1,24% | - |
| 10.04.2025 | 17,24 | 17,27 | 16,46 | 16,90 | -2,45% | 100,00 |
| 09.04.2025 | 16,14 | 17,70 | 15,87 | 17,33 | 5,70% | 1.100,00 |
| 08.04.2025 | 16,62 | 17,03 | 16,04 | 16,39 | -1,44% | 33,00 |
| 07.04.2025 | 16,44 | 16,91 | 16,02 | 16,63 | 0,00% | 380,00 |
| 04.04.2025 | 17,44 | 17,50 | 16,61 | 16,63 | -4,75% | 2.442,00 |
| 03.04.2025 | 17,34 | 17,85 | 17,08 | 17,46 | -0,17% | 788,00 |
| 02.04.2025 | 17,45 | 17,60 | 17,10 | 17,49 | 0,17% | - |
| 01.04.2025 | 16,91 | 17,62 | 16,64 | 17,46 | 3,25% | 186,00 |
| 31.03.2025 | 16,65 | 16,93 | 16,43 | 16,91 | 1,56% | - |
| 28.03.2025 | 16,75 | 16,99 | 16,33 | 16,65 | -0,48% | 640,00 |
| 27.03.2025 | 16,46 | 16,87 | 16,37 | 16,73 | 1,83% | - |
| 26.03.2025 | 16,51 | 16,83 | 16,36 | 16,43 | -0,30% | 1.413,00 |
| 25.03.2025 | 16,50 | 16,61 | 16,34 | 16,48 | -0,18% | - |
| 24.03.2025 | 16,35 | 16,53 | 16,26 | 16,51 | 1,16% | - |
| 21.03.2025 | 16,30 | 16,47 | 16,04 | 16,32 | 0,00% | 420,00 |
| 20.03.2025 | 16,45 | 16,45 | 16,07 | 16,32 | -0,79% | - |
| 19.03.2025 | 16,12 | 16,48 | 16,00 | 16,45 | 2,05% | 252,00 |
| 18.03.2025 | 16,33 | 16,48 | 16,03 | 16,12 | -1,29% | 1.000,00 |
| 17.03.2025 | 16,09 | 16,53 | 16,00 | 16,33 | 1,49% | 935,00 |
| 14.03.2025 | 15,97 | 16,25 | 15,87 | 16,09 | 0,88% | 920,00 |
| 13.03.2025 | 15,92 | 16,09 | 15,78 | 15,95 | 0,19% | - |
| 12.03.2025 | 15,76 | 16,07 | 15,59 | 15,92 | 1,14% | 1.000,00 |
| 11.03.2025 | 15,85 | 16,05 | 15,46 | 15,74 | -0,57% | 2.400,00 |
| 10.03.2025 | 16,35 | 16,35 | 15,68 | 15,83 | -3,12% | 5.960,00 |
| 07.03.2025 | 15,66 | 16,53 | 15,46 | 16,34 | 4,21% | 7.135,00 |
| 06.03.2025 | 16,21 | 16,30 | 15,60 | 15,68 | -3,21% | 2.225,00 |
| 05.03.2025 | 16,28 | 16,37 | 15,79 | 16,20 | -0,25% | 2.190,00 |
| 04.03.2025 | 16,18 | 16,38 | 15,85 | 16,24 | 0,37% | 4.947,00 |
| 03.03.2025 | 16,66 | 16,69 | 16,03 | 16,18 | -2,71% | 1.300,00 |
| 28.02.2025 | 16,59 | 16,73 | 16,26 | 16,63 | 0,06% | 2.650,00 |
| 27.02.2025 | 16,44 | 16,71 | 16,23 | 16,62 | 1,22% | - |
| 26.02.2025 | 16,55 | 16,71 | 16,35 | 16,42 | -0,55% | 500,00 |
| 25.02.2025 | 16,30 | 16,64 | 16,15 | 16,51 | 1,23% | - |
| 24.02.2025 | 16,19 | 16,50 | 15,94 | 16,31 | 1,43% | 670,00 |
| 21.02.2025 | 16,05 | 16,36 | 15,96 | 16,08 | 0,19% | 6.379,00 |
| 20.02.2025 | 16,20 | 16,45 | 15,96 | 16,05 | -0,93% | 2.665,00 |
| 19.02.2025 | 16,32 | 16,47 | 15,98 | 16,20 | -0,74% | 2.597,00 |
| 18.02.2025 | 16,33 | 16,58 | 15,99 | 16,32 | -0,06% | 4.409,00 |
| 17.02.2025 | 16,53 | 16,68 | 16,17 | 16,33 | -1,21% | 600,00 |
| 14.02.2025 | 16,10 | 16,66 | 16,10 | 16,53 | 2,67% | - |
| 13.02.2025 | 16,26 | 16,47 | 16,09 | 16,10 | -0,80% | - |
| 12.02.2025 | 16,34 | 16,42 | 16,04 | 16,23 | -0,67% | 400,00 |
| 11.02.2025 | 16,53 | 16,62 | 16,20 | 16,34 | -1,15% | 197,00 |
| 10.02.2025 | 16,52 | 16,70 | 16,40 | 16,53 | 0,06% | - |
| 07.02.2025 | 16,77 | 16,96 | 16,51 | 16,52 | -1,49% | 182,00 |
| 06.02.2025 | 16,37 | 16,81 | 16,35 | 16,77 | 2,44% | 333,00 |
| 05.02.2025 | 15,99 | 16,39 | 15,99 | 16,37 | 2,12% | - |
| 04.02.2025 | 16,61 | 16,77 | 15,93 | 16,03 | -3,61% | 64,00 |
| 03.02.2025 | 16,61 | 16,82 | 16,36 | 16,63 | -0,72% | 433,00 |