26,470€
-2,54%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 27,28 | 27,66 | 26,45 | 26,49 | -3,04% | - |
| 02.09.2025 | 26,04 | 27,39 | 25,90 | 27,32 | 4,83% | - |
| 01.09.2025 | 26,05 | 26,09 | 25,99 | 26,06 | 0,04% | - |
| 29.08.2025 | 25,44 | 26,15 | 25,25 | 26,05 | 2,56% | - |
| 28.08.2025 | 25,51 | 25,79 | 25,07 | 25,40 | -0,22% | - |
| 27.08.2025 | 24,38 | 25,71 | 24,24 | 25,46 | 4,84% | - |
| 26.08.2025 | 24,46 | 24,50 | 23,92 | 24,28 | -0,80% | - |
| 25.08.2025 | 23,36 | 24,53 | 23,30 | 24,48 | 5,29% | - |
| 22.08.2025 | 23,23 | 24,75 | 22,24 | 23,25 | 0,48% | - |
| 21.08.2025 | 24,86 | 24,94 | 23,06 | 23,14 | -6,66% | - |
| 20.08.2025 | 23,22 | 24,92 | 23,19 | 24,79 | 6,95% | - |
| 19.08.2025 | 23,21 | 23,28 | 22,77 | 23,18 | 0,17% | - |
| 18.08.2025 | 23,21 | 23,34 | 22,64 | 23,14 | 0,04% | - |
| 15.08.2025 | 23,39 | 23,41 | 22,70 | 23,13 | -0,39% | 300,00 |
| 14.08.2025 | 23,03 | 23,31 | 22,72 | 23,22 | 1,00% | - |
| 13.08.2025 | 22,34 | 23,08 | 22,02 | 22,99 | 2,86% | - |
| 12.08.2025 | 22,33 | 22,91 | 22,29 | 22,35 | 0,18% | - |
| 11.08.2025 | 22,40 | 22,56 | 21,84 | 22,31 | -0,18% | - |
| 08.08.2025 | 22,76 | 22,84 | 22,09 | 22,35 | -1,50% | - |
| 07.08.2025 | 22,95 | 23,18 | 22,48 | 22,69 | -1,03% | - |
| 06.08.2025 | 22,76 | 23,17 | 22,39 | 22,92 | 1,35% | 213,00 |
| 05.08.2025 | 21,68 | 22,75 | 21,41 | 22,62 | 4,99% | - |
| 04.08.2025 | 21,79 | 21,89 | 21,05 | 21,54 | -0,65% | - |
| 01.08.2025 | 23,42 | 23,46 | 21,46 | 21,68 | -7,37% | - |
| 31.07.2025 | 23,90 | 23,96 | 21,39 | 23,41 | -5,43% | - |
| 30.07.2025 | 25,29 | 25,46 | 24,32 | 24,75 | -1,88% | - |
| 29.07.2025 | 24,91 | 25,35 | 24,62 | 25,23 | 1,80% | - |
| 28.07.2025 | 23,83 | 24,89 | 23,83 | 24,78 | 4,71% | - |
| 25.07.2025 | 23,35 | 23,95 | 23,15 | 23,67 | 1,83% | - |
| 24.07.2025 | 23,93 | 23,97 | 22,73 | 23,24 | -2,86% | - |
| 23.07.2025 | 23,87 | 24,09 | 23,51 | 23,93 | 0,93% | 70,00 |
| 22.07.2025 | 24,36 | 24,61 | 23,69 | 23,71 | -2,47% | 925,00 |
| 21.07.2025 | 24,66 | 24,71 | 24,21 | 24,31 | -1,26% | - |
| 18.07.2025 | 25,01 | 25,54 | 24,57 | 24,62 | -1,38% | 10,00 |
| 17.07.2025 | 24,97 | 25,34 | 24,83 | 24,96 | 0,30% | - |
| 16.07.2025 | 26,50 | 26,73 | 24,85 | 24,89 | -6,22% | 285,00 |
| 15.07.2025 | 26,59 | 26,88 | 25,95 | 26,54 | 0,00% | - |
| 14.07.2025 | 27,52 | 27,72 | 26,32 | 26,54 | -3,79% | - |
| 11.07.2025 | 27,78 | 27,79 | 27,24 | 27,58 | -0,92% | 175,00 |
| 10.07.2025 | 26,32 | 27,94 | 26,09 | 27,84 | 5,60% | - |
| 09.07.2025 | 26,11 | 26,46 | 25,80 | 26,36 | 1,13% | - |
| 08.07.2025 | 25,79 | 26,29 | 25,72 | 26,07 | 1,11% | - |
| 07.07.2025 | 25,35 | 25,85 | 25,03 | 25,78 | 2,08% | - |
| 04.07.2025 | 25,33 | 25,33 | 25,22 | 25,26 | -0,53% | - |
| 03.07.2025 | 25,13 | 25,56 | 24,87 | 25,39 | 1,32% | - |
| 02.07.2025 | 23,74 | 25,13 | 23,65 | 25,06 | 6,03% | - |
| 01.07.2025 | 22,82 | 23,95 | 22,61 | 23,64 | 3,69% | - |
| 30.06.2025 | 23,39 | 23,43 | 22,80 | 22,80 | -1,89% | - |
| 27.06.2025 | 22,64 | 23,24 | 22,13 | 23,24 | 3,24% | - |
| 26.06.2025 | 23,09 | 23,11 | 22,50 | 22,51 | -2,32% | - |
| 25.06.2025 | 23,21 | 23,51 | 22,92 | 23,04 | -0,37% | - |
| 24.06.2025 | 23,39 | 23,43 | 22,66 | 23,13 | -0,52% | - |
| 23.06.2025 | 23,87 | 24,40 | 23,17 | 23,25 | -2,76% | - |
| 20.06.2025 | 23,78 | 24,07 | 23,39 | 23,91 | 0,99% | - |
| 19.06.2025 | 23,92 | 23,92 | 23,67 | 23,67 | -0,86% | - |
| 18.06.2025 | 24,65 | 24,78 | 23,58 | 23,88 | -3,07% | 88,00 |
| 17.06.2025 | 23,90 | 24,87 | 23,78 | 24,63 | 2,84% | - |
| 16.06.2025 | 23,40 | 24,21 | 22,90 | 23,95 | 2,64% | 1.776,00 |
| 13.06.2025 | 23,05 | 23,38 | 22,22 | 23,34 | 5,23% | 2.400,00 |
| 12.06.2025 | 22,30 | 22,43 | 21,70 | 22,18 | -1,33% | - |
| 11.06.2025 | 21,65 | 22,51 | 21,53 | 22,48 | 3,83% | - |
| 10.06.2025 | 20,91 | 21,84 | 20,78 | 21,65 | 3,79% | - |
| 09.06.2025 | 20,57 | 21,20 | 20,53 | 20,86 | 1,21% | - |
| 06.06.2025 | 20,42 | 20,84 | 20,33 | 20,61 | 1,45% | - |
| 05.06.2025 | 20,56 | 20,63 | 20,04 | 20,31 | -0,98% | 930,00 |
| 04.06.2025 | 20,96 | 21,12 | 20,08 | 20,51 | -1,84% | - |
| 03.06.2025 | 20,36 | 21,27 | 20,29 | 20,90 | 2,86% | - |
| 02.06.2025 | 20,53 | 20,77 | 19,85 | 20,32 | -1,38% | - |
| 30.05.2025 | 20,82 | 21,31 | 20,53 | 20,60 | -0,41% | - |
| 29.05.2025 | 20,82 | 20,82 | 20,20 | 20,69 | 1,35% | - |
| 28.05.2025 | 21,13 | 21,25 | 20,33 | 20,41 | -3,22% | - |
| 27.05.2025 | 20,89 | 21,28 | 20,69 | 21,09 | 0,74% | - |
| 26.05.2025 | 20,83 | 20,95 | 20,83 | 20,94 | 1,21% | - |
| 23.05.2025 | 21,10 | 21,14 | 20,15 | 20,69 | -2,36% | - |
| 22.05.2025 | 19,73 | 21,34 | 19,49 | 21,19 | 7,81% | 50,00 |
| 21.05.2025 | 20,49 | 20,54 | 19,60 | 19,65 | -4,61% | - |
| 20.05.2025 | 21,33 | 21,43 | 20,51 | 20,60 | -3,49% | - |
| 19.05.2025 | 21,29 | 21,36 | 20,88 | 21,35 | -0,70% | - |
| 16.05.2025 | 21,78 | 21,98 | 21,39 | 21,50 | -1,29% | - |
| 15.05.2025 | 20,89 | 21,78 | 20,64 | 21,78 | 3,76% | - |
| 14.05.2025 | 20,62 | 21,10 | 20,20 | 20,99 | 2,17% | - |
| 13.05.2025 | 19,84 | 20,73 | 19,69 | 20,54 | 3,34% | - |
| 12.05.2025 | 19,34 | 20,44 | 19,29 | 19,88 | 4,81% | - |
| 09.05.2025 | 18,80 | 19,07 | 18,52 | 18,97 | 1,09% | - |
| 08.05.2025 | 18,40 | 19,02 | 18,32 | 18,76 | 2,81% | 100,00 |
| 07.05.2025 | 18,46 | 18,51 | 17,87 | 18,25 | -0,34% | - |
| 06.05.2025 | 17,87 | 18,55 | 17,74 | 18,31 | 2,53% | - |
| 05.05.2025 | 17,78 | 18,43 | 17,58 | 17,86 | -0,08% | - |
| 02.05.2025 | 17,14 | 17,89 | 17,02 | 17,87 | 7,39% | - |
| 30.04.2025 | 17,22 | 17,25 | 16,49 | 16,64 | -2,77% | - |
| 29.04.2025 | 16,89 | 17,43 | 15,78 | 17,12 | 4,55% | - |
| 28.04.2025 | 16,17 | 16,54 | 16,09 | 16,37 | 0,97% | - |
| 25.04.2025 | 16,20 | 16,30 | 15,77 | 16,22 | 0,87% | - |
| 24.04.2025 | 15,75 | 16,29 | 15,59 | 16,08 | 1,90% | - |
| 23.04.2025 | 16,48 | 16,58 | 15,43 | 15,78 | -2,43% | - |
| 22.04.2025 | 15,86 | 16,52 | 15,86 | 16,17 | 0,05% | - |
| 17.04.2025 | 15,98 | 16,43 | 15,65 | 16,16 | 2,60% | - |
| 16.04.2025 | 15,52 | 16,33 | 15,50 | 15,75 | 0,35% | - |
| 15.04.2025 | 15,83 | 16,06 | 15,62 | 15,70 | -0,70% | - |
| 14.04.2025 | 15,66 | 16,03 | 15,45 | 15,81 | 1,54% | - |