19,680€
-3,01%
Echtzeit-Aktienkurs CVR Energy
Bid:
Ask:
Aktienkurse zur CVR Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,31 | 20,39 | 19,44 | 19,77 | -3,30% | - |
| 08.01.2026 | 19,86 | 20,54 | 19,62 | 20,44 | 4,99% | 21.600,00 |
| 07.01.2026 | 21,08 | 21,55 | 19,41 | 19,47 | -7,93% | - |
| 06.01.2026 | 22,00 | 22,30 | 21,11 | 21,15 | -4,00% | - |
| 05.01.2026 | 21,88 | 22,88 | 21,58 | 22,03 | 2,16% | - |
| 02.01.2026 | 21,66 | 21,81 | 21,16 | 21,56 | -2,40% | - |
| 30.12.2025 | 22,13 | 22,16 | 22,09 | 22,09 | -0,47% | - |
| 29.12.2025 | 22,16 | 22,34 | 22,00 | 22,20 | -0,16% | - |
| 23.12.2025 | 22,64 | 22,66 | 22,11 | 22,23 | -2,05% | - |
| 22.12.2025 | 23,60 | 23,86 | 22,66 | 22,70 | -3,43% | - |
| 19.12.2025 | 24,14 | 24,57 | 23,39 | 23,50 | -2,79% | - |
| 18.12.2025 | 25,13 | 25,23 | 24,17 | 24,18 | -4,41% | - |
| 17.12.2025 | 25,54 | 25,60 | 24,65 | 25,29 | 0,32% | - |
| 16.12.2025 | 26,34 | 26,39 | 24,97 | 25,21 | -4,31% | - |
| 15.12.2025 | 26,73 | 26,76 | 26,17 | 26,35 | 0,32% | - |
| 12.12.2025 | 26,71 | 26,75 | 26,02 | 26,26 | -0,74% | - |
| 11.12.2025 | 27,06 | 27,13 | 26,16 | 26,46 | -2,13% | - |
| 10.12.2025 | 27,98 | 27,99 | 26,71 | 27,03 | -2,89% | - |
| 09.12.2025 | 28,07 | 28,38 | 27,56 | 27,84 | 0,00% | - |
| 08.12.2025 | 28,84 | 28,86 | 27,71 | 27,84 | -3,97% | - |
| 05.12.2025 | 29,29 | 29,54 | 28,87 | 28,99 | -1,06% | - |
| 04.12.2025 | 29,54 | 29,54 | 28,85 | 29,30 | -1,25% | - |
| 03.12.2025 | 29,84 | 29,89 | 28,91 | 29,67 | -0,55% | - |
| 02.12.2025 | 30,25 | 30,34 | 28,86 | 29,83 | -1,53% | - |
| 01.12.2025 | 29,48 | 30,52 | 29,45 | 30,30 | 6,86% | - |
| 28.11.2025 | 29,79 | 30,02 | 28,35 | 28,35 | -4,71% | - |
| 27.11.2025 | 29,73 | 29,76 | 29,73 | 29,75 | 0,27% | - |
| 26.11.2025 | 29,65 | 30,09 | 29,52 | 29,67 | -0,49% | - |
| 25.11.2025 | 29,92 | 29,96 | 28,67 | 29,82 | 0,29% | - |
| 24.11.2025 | 30,02 | 30,09 | 29,12 | 29,73 | -0,88% | - |
| 21.11.2025 | 29,91 | 30,24 | 29,49 | 30,00 | 0,28% | - |
| 20.11.2025 | 31,26 | 31,56 | 29,81 | 29,91 | -4,29% | - |
| 19.11.2025 | 31,83 | 31,97 | 30,40 | 31,25 | -0,90% | - |
| 18.11.2025 | 31,19 | 31,63 | 30,88 | 31,54 | 0,90% | - |
| 17.11.2025 | 32,04 | 32,36 | 30,99 | 31,26 | -2,47% | - |
| 14.11.2025 | 31,31 | 32,44 | 30,98 | 32,05 | 2,64% | - |
| 13.11.2025 | 31,86 | 31,90 | 31,15 | 31,22 | -2,13% | - |
| 12.11.2025 | 32,13 | 32,38 | 31,57 | 31,90 | 0,00% | - |
| 11.11.2025 | 32,00 | 32,25 | 31,50 | 31,90 | -0,34% | - |
| 10.11.2025 | 31,64 | 32,33 | 31,07 | 32,01 | 2,28% | - |
| 07.11.2025 | 31,82 | 31,90 | 30,64 | 31,30 | -1,25% | - |
| 06.11.2025 | 31,49 | 32,87 | 31,40 | 31,69 | 1,21% | - |
| 05.11.2025 | 31,86 | 31,97 | 30,85 | 31,31 | -0,79% | - |
| 04.11.2025 | 31,80 | 31,99 | 29,95 | 31,56 | -0,22% | - |
| 03.11.2025 | 30,46 | 32,03 | 30,44 | 31,63 | 2,54% | - |
| 31.10.2025 | 32,16 | 32,24 | 30,13 | 30,85 | -4,06% | - |
| 30.10.2025 | 34,88 | 35,91 | 32,09 | 32,15 | -7,48% | - |
| 29.10.2025 | 33,07 | 35,40 | 32,55 | 34,75 | 2,57% | - |
| 28.10.2025 | 34,35 | 34,65 | 32,64 | 33,88 | -1,63% | - |
| 27.10.2025 | 34,33 | 34,58 | 33,77 | 34,44 | 0,67% | - |
| 24.10.2025 | 33,86 | 34,63 | 33,53 | 34,21 | 1,17% | - |
| 23.10.2025 | 31,32 | 34,01 | 31,27 | 33,82 | 13,25% | - |
| 22.10.2025 | 30,02 | 31,54 | 29,65 | 29,86 | -1,45% | - |
| 21.10.2025 | 30,04 | 30,36 | 29,51 | 30,30 | 1,08% | - |
| 20.10.2025 | 29,55 | 30,08 | 29,53 | 29,98 | 2,13% | - |
| 17.10.2025 | 28,33 | 29,51 | 28,17 | 29,35 | -0,12% | - |
| 16.10.2025 | 29,50 | 29,69 | 29,03 | 29,39 | -1,71% | - |
| 15.10.2025 | 30,50 | 30,87 | 29,62 | 29,90 | -1,92% | - |
| 14.10.2025 | 30,42 | 31,02 | 29,98 | 30,48 | -0,16% | - |
| 13.10.2025 | 29,54 | 30,55 | 29,48 | 30,53 | 3,72% | - |
| 10.10.2025 | 31,15 | 31,15 | 29,39 | 29,44 | -5,90% | - |
| 09.10.2025 | 31,63 | 31,99 | 31,10 | 31,28 | -0,98% | - |
| 08.10.2025 | 31,44 | 31,83 | 30,95 | 31,59 | 1,89% | - |
| 07.10.2025 | 31,44 | 31,63 | 30,59 | 31,01 | -1,45% | - |
| 06.10.2025 | 31,59 | 31,98 | 31,32 | 31,46 | -1,69% | - |
| 03.10.2025 | 31,85 | 32,63 | 31,49 | 32,00 | 1,91% | - |
| 02.10.2025 | 31,19 | 31,60 | 30,77 | 31,40 | 1,06% | - |
| 01.10.2025 | 30,94 | 32,07 | 30,51 | 31,07 | -0,77% | - |
| 30.09.2025 | 31,41 | 31,73 | 30,78 | 31,31 | 0,00% | - |
| 29.09.2025 | 31,08 | 31,91 | 30,75 | 31,31 | 1,95% | - |
| 26.09.2025 | 30,90 | 31,04 | 30,40 | 30,71 | -1,05% | - |
| 25.09.2025 | 29,76 | 31,14 | 29,64 | 31,04 | 3,09% | - |
| 24.09.2025 | 30,02 | 30,42 | 29,94 | 30,11 | 1,33% | - |
| 23.09.2025 | 30,05 | 30,94 | 29,68 | 29,71 | -0,85% | - |
| 22.09.2025 | 29,20 | 30,13 | 28,95 | 29,97 | 3,43% | - |
| 19.09.2025 | 28,82 | 29,06 | 28,45 | 28,97 | 0,54% | - |
| 18.09.2025 | 28,19 | 28,82 | 27,66 | 28,82 | 2,93% | - |
| 17.09.2025 | 28,02 | 28,41 | 27,60 | 28,00 | 0,38% | - |
| 16.09.2025 | 25,95 | 27,93 | 25,75 | 27,89 | 5,78% | - |
| 15.09.2025 | 26,65 | 26,74 | 25,35 | 26,37 | -0,75% | - |
| 12.09.2025 | 27,20 | 27,36 | 26,47 | 26,57 | -2,05% | - |
| 11.09.2025 | 27,36 | 27,55 | 26,51 | 27,12 | -0,04% | - |
| 10.09.2025 | 28,33 | 28,51 | 26,91 | 27,13 | -3,55% | - |
| 09.09.2025 | 26,25 | 28,16 | 26,24 | 28,13 | 6,84% | - |
| 08.09.2025 | 26,89 | 27,04 | 25,61 | 26,33 | -1,88% | - |
| 05.09.2025 | 26,62 | 26,91 | 25,99 | 26,84 | 1,00% | - |
| 04.09.2025 | 26,55 | 26,94 | 26,26 | 26,57 | 0,30% | - |
| 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% | - |