15,070€
0,47%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,00 | 15,17 | 14,93 | 15,00 | 0,07% | - |
| 19.10.2026 | 15,15 | 15,24 | 14,98 | 14,99 | -0,99% | 223,00 |
| 16.10.2026 | 15,56 | 15,62 | 15,14 | 15,14 | -2,45% | 163,00 |
| 15.10.2026 | 15,45 | 15,63 | 15,38 | 15,52 | 0,26% | - |
| 14.10.2026 | 15,55 | 15,58 | 15,46 | 15,48 | -0,32% | 1.000,00 |
| 13.10.2026 | 15,37 | 15,53 | 15,32 | 15,53 | 1,11% | 2,00 |
| 12.10.2026 | 15,56 | 15,61 | 15,18 | 15,36 | -1,35% | 93,00 |
| 09.10.2026 | 15,47 | 15,58 | 15,47 | 15,57 | 0,91% | 1.027,00 |
| 08.10.2026 | 15,40 | 15,48 | 15,21 | 15,43 | 0,19% | - |
| 07.10.2026 | 15,35 | 15,42 | 15,29 | 15,40 | 0,06% | - |
| 06.10.2026 | 15,17 | 15,43 | 15,14 | 15,39 | 1,52% | - |
| 05.10.2026 | 15,16 | 15,18 | 15,02 | 15,16 | 0,13% | - |
| 02.10.2026 | 15,19 | 15,24 | 15,10 | 15,14 | -0,20% | - |
| 01.10.2026 | 15,07 | 15,19 | 14,95 | 15,17 | 0,53% | 320,00 |
| 30.09.2026 | 15,13 | 15,20 | 15,08 | 15,09 | 0,20% | 822,00 |
| 29.09.2026 | 15,07 | 15,19 | 15,00 | 15,06 | -0,33% | 47,00 |
| 28.09.2026 | 15,34 | 15,36 | 15,00 | 15,11 | -1,88% | 1.066,00 |
| 25.09.2026 | 15,41 | 15,47 | 15,25 | 15,40 | 0,00% | - |
| 24.09.2026 | 15,17 | 15,46 | 15,09 | 15,40 | 1,92% | 18,00 |
| 23.09.2026 | 15,39 | 15,42 | 15,11 | 15,11 | -1,50% | 114,00 |
| 22.09.2026 | 15,46 | 15,54 | 15,29 | 15,34 | -0,71% | - |
| 21.09.2026 | 15,25 | 15,52 | 15,21 | 15,45 | 0,98% | - |
| 18.09.2026 | 15,30 | 15,36 | 15,27 | 15,30 | 0,00% | - |
| 17.09.2026 | 15,40 | 15,42 | 15,18 | 15,30 | -0,52% | 67,00 |
| 16.09.2026 | 15,28 | 15,38 | 15,20 | 15,38 | 0,92% | 50,00 |
| 15.09.2026 | 15,28 | 15,28 | 15,22 | 15,24 | -0,46% | - |
| 14.09.2026 | 15,30 | 15,39 | 15,23 | 15,31 | 0,00% | - |
| 11.09.2026 | 15,29 | 15,42 | 15,27 | 15,31 | 0,00% | 19,00 |
| 10.09.2026 | 15,30 | 15,40 | 15,27 | 15,31 | -0,33% | 84,00 |
| 09.09.2026 | 15,34 | 15,43 | 15,30 | 15,36 | 0,07% | 58,00 |
| 08.09.2026 | 15,41 | 15,47 | 15,33 | 15,35 | -0,45% | - |
| 07.09.2026 | 15,44 | 15,50 | 15,38 | 15,42 | -0,32% | - |
| 04.09.2026 | 15,44 | 15,50 | 15,39 | 15,47 | 0,32% | - |
| 03.09.2026 | 15,43 | 15,54 | 15,35 | 15,42 | 0,00% | 72,00 |
| 02.09.2026 | 15,37 | 15,53 | 15,36 | 15,42 | -0,13% | - |
| 01.09.2026 | 15,37 | 15,47 | 15,29 | 15,44 | 0,52% | 562,00 |
| 31.08.2026 | 15,46 | 15,50 | 15,34 | 15,36 | -0,65% | - |
| 28.08.2026 | 15,38 | 15,56 | 15,37 | 15,46 | 0,06% | 1.068,00 |
| 27.08.2026 | 15,43 | 15,51 | 15,42 | 15,45 | 0,32% | - |
| 26.08.2026 | 15,51 | 15,57 | 15,39 | 15,40 | -0,96% | - |
| 25.08.2026 | 15,51 | 15,57 | 15,39 | 15,55 | 0,19% | 970,00 |
| 24.08.2026 | 15,45 | 15,57 | 15,36 | 15,52 | 0,26% | 1.328,00 |
| 21.08.2026 | 15,27 | 15,48 | 15,23 | 15,48 | 1,38% | 69,00 |
| 20.08.2026 | 15,19 | 15,31 | 15,16 | 15,27 | 0,53% | - |
| 19.08.2026 | 15,16 | 15,24 | 15,11 | 15,19 | 0,00% | 992,00 |
| 18.08.2026 | 15,19 | 15,33 | 15,04 | 15,19 | -1,75% | 36,00 |
| 17.08.2026 | 15,45 | 15,48 | 15,45 | 15,46 | 0,00% | - |
| 14.08.2026 | 15,53 | 15,55 | 15,39 | 15,46 | -0,51% | - |
| 13.08.2026 | 15,60 | 15,61 | 15,49 | 15,54 | -0,19% | 700,00 |
| 12.08.2026 | 15,48 | 15,61 | 15,46 | 15,57 | 0,65% | 70,00 |
| 11.08.2026 | 15,49 | 15,55 | 15,34 | 15,47 | 0,00% | 171,00 |
| 10.08.2026 | 15,51 | 15,55 | 15,39 | 15,47 | -0,19% | 700,00 |
| 07.08.2026 | 15,48 | 15,54 | 15,45 | 15,50 | 0,06% | 70,00 |
| 06.08.2026 | 15,55 | 15,65 | 15,46 | 15,49 | 0,00% | - |
| 05.08.2026 | 15,54 | 15,61 | 15,48 | 15,49 | -0,45% | 70,00 |
| 04.08.2026 | 15,63 | 15,71 | 15,49 | 15,56 | -0,32% | 192,00 |
| 03.08.2026 | 15,55 | 15,66 | 15,53 | 15,61 | 0,26% | - |
| 31.07.2026 | 15,63 | 15,69 | 15,45 | 15,57 | -0,19% | - |
| 30.07.2026 | 15,52 | 15,75 | 15,51 | 15,60 | 0,00% | - |
| 29.07.2026 | 15,71 | 15,71 | 15,53 | 15,60 | -0,64% | - |
| 28.07.2026 | 15,47 | 15,74 | 15,40 | 15,70 | 0,77% | - |
| 27.07.2026 | 15,40 | 15,61 | 15,40 | 15,58 | 0,97% | - |
| 24.07.2026 | 15,45 | 15,53 | 15,39 | 15,43 | -0,45% | - |
| 23.07.2026 | 15,49 | 15,61 | 15,46 | 15,50 | 0,85% | - |
| 22.07.2026 | 15,41 | 15,42 | 15,37 | 15,37 | -0,07% | 65,00 |
| 21.07.2026 | 15,51 | 15,68 | 15,37 | 15,38 | -1,35% | - |
| 20.07.2026 | 15,64 | 15,66 | 15,54 | 15,59 | -0,26% | - |
| 17.07.2026 | 15,41 | 15,74 | 15,24 | 15,63 | 1,03% | 1,00 |
| 16.07.2026 | 15,54 | 15,63 | 15,37 | 15,47 | 1,05% | - |
| 15.07.2026 | 15,26 | 15,33 | 15,26 | 15,31 | 0,39% | - |
| 14.07.2026 | 15,31 | 15,44 | 15,19 | 15,25 | -1,36% | - |
| 13.07.2026 | 15,56 | 15,56 | 15,36 | 15,46 | -0,51% | - |
| 10.07.2026 | 15,53 | 15,70 | 15,46 | 15,54 | 0,00% | - |
| 09.07.2026 | 15,53 | 15,54 | 15,52 | 15,54 | 0,97% | - |
| 08.07.2026 | 15,51 | 15,58 | 15,34 | 15,39 | 0,20% | - |
| 07.07.2026 | 15,43 | 15,43 | 15,33 | 15,36 | -0,65% | - |
| 06.07.2026 | 15,47 | 15,48 | 15,46 | 15,46 | -0,13% | - |
| 03.07.2026 | 15,57 | 15,67 | 15,31 | 15,48 | -0,26% | 204,00 |
| 02.07.2026 | 15,41 | 15,74 | 15,36 | 15,52 | 1,04% | 70,00 |
| 01.07.2026 | 15,42 | 15,42 | 15,35 | 15,36 | -0,39% | - |
| 30.06.2026 | 15,47 | 15,55 | 15,36 | 15,42 | -0,45% | - |
| 29.06.2026 | 15,51 | 15,60 | 15,45 | 15,49 | -0,45% | - |
| 26.06.2026 | 15,27 | 15,60 | 15,13 | 15,56 | 1,83% | 80,00 |
| 25.06.2026 | 15,15 | 15,33 | 15,15 | 15,28 | 1,06% | 700,00 |
| 24.06.2026 | 15,16 | 15,22 | 15,07 | 15,12 | 0,33% | - |
| 23.06.2026 | 15,20 | 15,20 | 15,06 | 15,07 | -0,79% | - |
| 22.06.2026 | 15,20 | 15,27 | 14,97 | 15,19 | -0,13% | 2.484,00 |
| 19.06.2026 | 15,58 | 15,63 | 15,19 | 15,21 | -1,81% | - |
| 18.06.2026 | 15,49 | 15,67 | 15,46 | 15,49 | 0,98% | 179,00 |
| 17.06.2026 | 15,33 | 15,35 | 15,33 | 15,34 | -0,20% | - |
| 16.06.2026 | 15,23 | 15,37 | 15,23 | 15,37 | 0,59% | - |
| 15.06.2026 | 15,19 | 15,39 | 15,16 | 15,28 | 1,19% | - |
| 12.06.2026 | 15,18 | 15,18 | 15,09 | 15,10 | -0,66% | - |
| 11.06.2026 | 14,92 | 15,21 | 14,89 | 15,20 | 1,40% | - |
| 10.06.2026 | 15,08 | 15,11 | 14,93 | 14,99 | -0,66% | - |
| 09.06.2026 | 15,01 | 15,10 | 14,87 | 15,09 | 0,87% | 313,00 |
| 08.06.2026 | 15,03 | 15,03 | 14,93 | 14,96 | -0,47% | - |
| 05.06.2026 | 15,10 | 15,15 | 14,75 | 15,03 | -0,40% | 168,00 |
| 04.06.2026 | 15,39 | 15,44 | 15,07 | 15,09 | -2,08% | 18,00 |
| 03.06.2026 | 15,25 | 15,43 | 15,19 | 15,41 | 0,98% | 204,00 |