20,700€
-6,80%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 20,57 | 21,00 | 20,33 | 20,83 | 1,76% | - |
| 05.09.2024 | 22,30 | 22,36 | 20,38 | 20,47 | -7,23% | - |
| 04.09.2024 | 22,68 | 23,04 | 21,88 | 22,07 | -2,99% | - |
| 03.09.2024 | 23,00 | 23,05 | 22,09 | 22,75 | -1,22% | - |
| 02.09.2024 | 23,07 | 23,07 | 22,97 | 23,03 | 0,09% | - |
| 30.08.2024 | 22,36 | 23,19 | 22,09 | 23,01 | 3,39% | 380,00 |
| 29.08.2024 | 22,08 | 22,38 | 21,82 | 22,25 | 1,16% | - |
| 28.08.2024 | 21,92 | 22,24 | 21,67 | 22,00 | 0,94% | - |
| 27.08.2024 | 22,32 | 22,36 | 21,73 | 21,79 | -2,24% | - |
| 26.08.2024 | 22,24 | 22,74 | 22,23 | 22,29 | 0,50% | - |
| 23.08.2024 | 21,85 | 22,19 | 21,82 | 22,18 | 1,84% | - |
| 22.08.2024 | 22,14 | 22,22 | 21,71 | 21,78 | -1,27% | - |
| 21.08.2024 | 22,09 | 22,37 | 21,92 | 22,06 | 0,82% | - |
| 20.08.2024 | 23,34 | 23,38 | 21,87 | 21,88 | -5,87% | - |
| 19.08.2024 | 23,42 | 23,59 | 23,10 | 23,25 | -0,81% | - |
| 16.08.2024 | 23,49 | 23,64 | 23,15 | 23,44 | 0,17% | - |
| 15.08.2024 | 23,34 | 23,93 | 23,29 | 23,40 | 0,71% | - |
| 14.08.2024 | 23,23 | 23,50 | 23,01 | 23,23 | 0,37% | - |
| 13.08.2024 | 23,78 | 23,85 | 23,04 | 23,15 | -2,32% | - |
| 12.08.2024 | 23,52 | 23,82 | 23,24 | 23,70 | -0,67% | - |
| 09.08.2024 | 23,80 | 24,09 | 23,42 | 23,86 | 0,38% | - |
| 08.08.2024 | 23,12 | 24,13 | 23,05 | 23,77 | 2,72% | - |
| 07.08.2024 | 22,92 | 23,51 | 22,74 | 23,14 | 2,21% | - |
| 06.08.2024 | 22,94 | 23,29 | 22,58 | 22,64 | -0,04% | - |
| 05.08.2024 | 23,14 | 23,21 | 21,70 | 22,65 | -3,00% | 15,00 |
| 02.08.2024 | 25,41 | 25,43 | 23,31 | 23,35 | -8,58% | - |
| 01.08.2024 | 26,64 | 26,77 | 25,15 | 25,54 | -3,39% | - |
| 31.07.2024 | 26,61 | 27,53 | 26,43 | 26,43 | -0,64% | - |
| 30.07.2024 | 25,10 | 26,78 | 23,92 | 26,60 | 6,93% | - |
| 29.07.2024 | 25,38 | 25,52 | 24,74 | 24,88 | -1,47% | 100,00 |
| 26.07.2024 | 24,62 | 25,47 | 24,18 | 25,25 | 2,98% | - |
| 25.07.2024 | 23,51 | 24,85 | 23,31 | 24,52 | 4,70% | 120,00 |
| 24.07.2024 | 22,92 | 23,44 | 22,75 | 23,42 | 2,27% | - |
| 23.07.2024 | 22,86 | 23,11 | 22,60 | 22,90 | 0,22% | - |
| 22.07.2024 | 22,75 | 23,04 | 22,16 | 22,85 | 0,71% | - |
| 19.07.2024 | 22,81 | 22,81 | 22,30 | 22,69 | -0,15% | - |
| 18.07.2024 | 23,22 | 23,22 | 22,49 | 22,72 | -1,71% | - |
| 17.07.2024 | 23,20 | 23,93 | 22,96 | 23,12 | -0,13% | 2.800,00 |
| 16.07.2024 | 23,00 | 23,17 | 22,50 | 23,15 | 1,71% | - |
| 15.07.2024 | 22,69 | 22,90 | 22,46 | 22,76 | 0,82% | 300,00 |
| 12.07.2024 | 22,79 | 22,85 | 22,33 | 22,57 | -0,59% | - |
| 11.07.2024 | 22,39 | 22,74 | 21,99 | 22,71 | 1,88% | - |
| 10.07.2024 | 22,71 | 22,73 | 22,12 | 22,29 | -1,72% | - |
| 09.07.2024 | 23,37 | 23,38 | 22,64 | 22,68 | -2,62% | - |
| 08.07.2024 | 23,64 | 23,82 | 23,27 | 23,29 | -0,72% | - |
| 05.07.2024 | 24,62 | 24,63 | 23,46 | 23,46 | -4,77% | - |
| 04.07.2024 | 24,67 | 24,75 | 24,63 | 24,63 | 0,37% | - |
| 03.07.2024 | 24,45 | 24,80 | 24,12 | 24,54 | 0,59% | - |
| 02.07.2024 | 24,60 | 25,15 | 24,40 | 24,40 | -0,57% | - |
| 01.07.2024 | 24,85 | 25,01 | 24,46 | 24,54 | -1,82% | - |
| 28.06.2024 | 24,97 | 25,13 | 24,69 | 24,99 | 0,38% | - |
| 27.06.2024 | 25,07 | 25,31 | 24,76 | 24,90 | -0,72% | - |
| 26.06.2024 | 25,01 | 25,19 | 24,73 | 25,08 | 0,58% | - |
| 25.06.2024 | 24,96 | 25,00 | 24,58 | 24,93 | 0,24% | - |
| 24.06.2024 | 25,12 | 25,51 | 24,85 | 24,87 | -0,84% | - |
| 21.06.2024 | 25,21 | 25,48 | 24,76 | 25,08 | -0,40% | - |
| 20.06.2024 | 25,02 | 25,88 | 24,94 | 25,18 | 0,78% | - |
| 19.06.2024 | 25,01 | 25,02 | 24,98 | 24,99 | -0,24% | 200,00 |
| 18.06.2024 | 25,33 | 25,53 | 24,80 | 25,05 | -0,63% | - |
| 17.06.2024 | 24,96 | 25,22 | 24,49 | 25,21 | 1,18% | - |
| 14.06.2024 | 25,41 | 25,46 | 24,88 | 24,91 | -1,72% | - |
| 13.06.2024 | 24,96 | 25,44 | 24,76 | 25,35 | 1,91% | 400,00 |
| 12.06.2024 | 25,68 | 25,87 | 24,77 | 24,87 | -2,85% | 50,00 |
| 11.06.2024 | 25,15 | 25,65 | 24,79 | 25,60 | 1,87% | - |
| 10.06.2024 | 25,17 | 25,32 | 24,79 | 25,13 | 0,54% | - |
| 07.06.2024 | 24,68 | 25,17 | 24,22 | 25,00 | 1,63% | - |
| 06.06.2024 | 24,40 | 24,66 | 24,22 | 24,60 | 0,37% | - |
| 05.06.2024 | 25,00 | 25,05 | 24,39 | 24,51 | -1,49% | 133,00 |
| 04.06.2024 | 24,91 | 25,11 | 24,44 | 24,88 | 0,04% | - |
| 03.06.2024 | 25,67 | 25,68 | 24,75 | 24,87 | -3,21% | - |
| 31.05.2024 | 25,38 | 25,77 | 25,36 | 25,69 | 1,22% | 524,00 |
| 30.05.2024 | 26,03 | 26,43 | 25,34 | 25,38 | -3,20% | - |
| 29.05.2024 | 27,23 | 27,42 | 26,22 | 26,22 | -3,97% | - |
| 28.05.2024 | 27,51 | 27,74 | 27,21 | 27,31 | -0,96% | - |
| 27.05.2024 | 27,45 | 27,57 | 27,38 | 27,57 | 0,42% | - |
| 24.05.2024 | 27,49 | 27,93 | 27,37 | 27,46 | -0,13% | - |
| 23.05.2024 | 27,49 | 27,86 | 27,37 | 27,49 | 0,05% | - |
| 22.05.2024 | 27,54 | 28,07 | 27,15 | 27,48 | -0,20% | - |
| 21.05.2024 | 27,09 | 27,57 | 26,99 | 27,53 | 1,47% | - |
| 20.05.2024 | 27,23 | 27,41 | 26,96 | 27,13 | -0,40% | - |
| 17.05.2024 | 26,93 | 27,42 | 26,90 | 27,24 | 1,23% | - |
| 16.05.2024 | 26,54 | 26,96 | 26,44 | 26,91 | 1,32% | - |
| 15.05.2024 | 26,71 | 26,73 | 25,88 | 26,56 | -0,47% | - |
| 14.05.2024 | 26,48 | 26,77 | 26,21 | 26,69 | 0,89% | 6.000,00 |
| 13.05.2024 | 26,81 | 26,97 | 26,44 | 26,45 | -1,20% | - |
| 10.05.2024 | 27,28 | 27,45 | 26,60 | 26,77 | -3,06% | 100,00 |
| 09.05.2024 | 27,33 | 27,73 | 27,19 | 27,62 | 0,93% | - |
| 08.05.2024 | 27,23 | 27,80 | 26,98 | 27,36 | 0,74% | - |
| 07.05.2024 | 27,51 | 27,78 | 27,09 | 27,16 | -1,24% | 20,00 |
| 06.05.2024 | 27,54 | 27,94 | 27,45 | 27,50 | 0,36% | 80,00 |
| 03.05.2024 | 27,59 | 27,74 | 26,73 | 27,40 | -0,16% | - |
| 02.05.2024 | 27,40 | 27,90 | 27,11 | 27,45 | -3,55% | - |
| 30.04.2024 | 30,41 | 31,15 | 28,44 | 28,46 | -7,90% | 555,00 |
| 29.04.2024 | 31,06 | 31,23 | 30,60 | 30,90 | -0,48% | - |
| 26.04.2024 | 31,18 | 31,25 | 30,65 | 31,05 | -0,19% | - |
| 25.04.2024 | 31,28 | 31,29 | 30,55 | 31,11 | -0,86% | 150,00 |
| 24.04.2024 | 31,52 | 31,55 | 30,91 | 31,38 | -0,33% | - |
| 23.04.2024 | 31,08 | 31,83 | 30,68 | 31,48 | 1,29% | - |
| 22.04.2024 | 30,85 | 31,60 | 30,50 | 31,08 | 0,93% | - |
| 19.04.2024 | 30,40 | 30,95 | 30,39 | 30,80 | 0,70% | - |