18,555€
0,57%
Echtzeit-Aktienkurs CPI Europe AG
Bid:
Ask:
Aktienkurse zur CPI Europe AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 18,48 | 18,75 | 18,28 | 18,55 | 0,51% | 1,00 |
| 11.09.2025 | 18,28 | 18,81 | 18,16 | 18,45 | -0,08% | - |
| 10.09.2025 | 18,52 | 18,59 | 18,39 | 18,47 | 0,14% | - |
| 09.09.2025 | 18,51 | 18,72 | 18,38 | 18,44 | -0,41% | 81,00 |
| 08.09.2025 | 18,52 | 18,75 | 18,47 | 18,52 | 0,05% | - |
| 05.09.2025 | 18,26 | 18,65 | 18,04 | 18,51 | 1,37% | 9,00 |
| 04.09.2025 | 18,44 | 18,46 | 18,10 | 18,26 | -0,87% | - |
| 03.09.2025 | 18,30 | 18,61 | 18,21 | 18,42 | 0,38% | - |
| 02.09.2025 | 18,48 | 18,58 | 18,22 | 18,35 | -1,08% | 50,00 |
| 01.09.2025 | 18,69 | 18,84 | 18,29 | 18,55 | -0,75% | 133,00 |
| 29.08.2025 | 18,92 | 19,59 | 18,63 | 18,69 | -1,53% | 14,00 |
| 28.08.2025 | 19,23 | 19,75 | 18,89 | 18,98 | -1,20% | 1.207,00 |
| 27.08.2025 | 19,15 | 19,36 | 18,95 | 19,21 | 0,44% | 223,00 |
| 26.08.2025 | 18,77 | 19,28 | 18,56 | 19,12 | 1,49% | 421,00 |
| 25.08.2025 | 19,01 | 19,13 | 18,84 | 18,84 | -1,08% | - |
| 22.08.2025 | 18,92 | 19,21 | 18,79 | 19,05 | 0,50% | - |
| 21.08.2025 | 18,80 | 19,11 | 18,62 | 18,95 | 0,56% | - |
| 20.08.2025 | 18,63 | 18,98 | 18,55 | 18,85 | 0,80% | - |
| 19.08.2025 | 18,93 | 19,38 | 18,64 | 18,70 | -1,37% | 435,00 |
| 18.08.2025 | 18,91 | 19,15 | 18,56 | 18,96 | 0,58% | 600,00 |
| 15.08.2025 | 18,78 | 18,95 | 18,49 | 18,85 | 0,59% | 145,00 |
| 14.08.2025 | 18,81 | 18,92 | 18,49 | 18,74 | -0,53% | - |
| 13.08.2025 | 18,57 | 18,87 | 18,33 | 18,84 | 1,54% | 429,00 |
| 12.08.2025 | 18,50 | 18,58 | 18,15 | 18,55 | 0,60% | 142,00 |
| 11.08.2025 | 18,61 | 18,75 | 18,27 | 18,44 | -1,05% | 145,00 |
| 08.08.2025 | 18,33 | 18,69 | 18,14 | 18,64 | 1,83% | 289,00 |
| 07.08.2025 | 17,95 | 18,58 | 17,65 | 18,30 | 2,15% | 505,00 |
| 06.08.2025 | 18,37 | 18,51 | 17,67 | 17,92 | -2,08% | 582,00 |
| 05.08.2025 | 18,48 | 18,53 | 18,17 | 18,30 | -0,73% | 382,00 |
| 04.08.2025 | 18,21 | 18,50 | 18,17 | 18,43 | 1,74% | 144,00 |
| 01.08.2025 | 18,16 | 18,28 | 17,77 | 18,12 | -0,55% | 835,00 |
| 31.07.2025 | 18,58 | 18,67 | 18,17 | 18,22 | -1,70% | - |
| 30.07.2025 | 18,48 | 18,78 | 18,38 | 18,53 | 0,43% | - |
| 29.07.2025 | 18,42 | 19,44 | 18,22 | 18,45 | 0,35% | - |
| 28.07.2025 | 18,37 | 18,64 | 18,16 | 18,39 | 0,91% | 68,00 |
| 25.07.2025 | 17,95 | 18,24 | 17,85 | 18,22 | 1,53% | 6,00 |
| 24.07.2025 | 18,33 | 18,35 | 17,87 | 17,95 | -2,13% | 55,00 |
| 23.07.2025 | 18,43 | 18,44 | 18,06 | 18,34 | 0,44% | - |
| 22.07.2025 | 18,28 | 18,53 | 18,16 | 18,26 | -0,33% | 284,00 |
| 21.07.2025 | 18,25 | 18,72 | 18,23 | 18,32 | 0,38% | 85,00 |
| 18.07.2025 | 18,11 | 18,43 | 17,95 | 18,25 | 1,08% | - |
| 17.07.2025 | 18,03 | 18,09 | 17,72 | 18,05 | 0,25% | - |
| 16.07.2025 | 18,00 | 18,15 | 17,81 | 18,01 | -0,08% | - |
| 15.07.2025 | 18,17 | 18,36 | 17,93 | 18,02 | -0,63% | - |
| 14.07.2025 | 17,82 | 18,30 | 17,75 | 18,14 | 1,20% | - |
| 11.07.2025 | 18,00 | 18,10 | 17,79 | 17,92 | -0,69% | - |
| 10.07.2025 | 18,00 | 18,18 | 17,83 | 18,05 | 0,08% | - |
| 09.07.2025 | 17,97 | 18,10 | 0,00 | 18,03 | 0,31% | 690,00 |
| 08.07.2025 | 18,06 | 18,28 | 17,83 | 17,98 | -0,58% | - |
| 07.07.2025 | 18,52 | 18,55 | 17,99 | 18,08 | -2,03% | 245,00 |
| 04.07.2025 | 18,51 | 18,70 | 18,37 | 18,46 | -0,70% | - |
| 03.07.2025 | 18,58 | 18,76 | 18,52 | 18,59 | -0,16% | - |
| 02.07.2025 | 18,99 | 19,05 | 18,43 | 18,62 | -1,43% | - |
| 01.07.2025 | 18,82 | 19,03 | 18,60 | 18,89 | 0,43% | - |
| 30.06.2025 | 18,93 | 19,32 | 18,63 | 18,81 | -0,34% | - |
| 27.06.2025 | 18,83 | 18,93 | 18,49 | 18,87 | 0,35% | - |
| 26.06.2025 | 18,43 | 18,82 | 18,30 | 18,81 | 2,20% | - |
| 25.06.2025 | 18,26 | 18,59 | 18,16 | 18,40 | 0,79% | - |
| 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% | - |