1,105€
0,45%
Echtzeit-Aktienkurs CPU SOFTWAREHOUSE
Bid:
Ask:
Aktienkurse zur CPU SOFTWAREHOUSE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -5,45% | - |
| 30.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 29.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 27.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 26.05.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 3,51% | 5.050,00 |
| 23.05.2025 | 1,04 | 1,14 | 1,04 | 1,14 | -0,87% | 325,00 |
| 22.05.2025 | 1,04 | 1,15 | 1,04 | 1,15 | 10,58% | 1.000,00 |
| 21.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 20.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -8,77% | - |
| 19.05.2025 | 1,04 | 1,14 | 1,04 | 1,14 | 9,62% | 300,00 |
| 16.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 15.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -8,77% | - |
| 14.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 30,00 |
| 13.05.2025 | 1,04 | 1,15 | 1,04 | 1,15 | 10,58% | 1.000,00 |
| 12.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -8,77% | - |
| 09.05.2025 | 1,04 | 1,14 | 1,04 | 1,14 | 0,00% | 100,00 |
| 08.05.2025 | 0,95 | 1,14 | 0,95 | 1,14 | 0,00% | 274,00 |
| 07.05.2025 | 1,00 | 1,14 | 1,00 | 1,14 | 0,00% | 1.000,00 |
| 06.05.2025 | 1,05 | 1,14 | 1,05 | 1,14 | 3,64% | 957,00 |
| 05.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 02.05.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 4,55% | 1.000,00 |
| 30.04.2025 | 0,90 | 1,10 | 0,90 | 1,10 | -3,51% | 100,00 |
| 29.04.2025 | 0,90 | 1,14 | 0,90 | 1,14 | 20,00% | 123,00 |
| 28.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -13,64% | - |
| 25.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 1.000,00 |
| 24.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 23.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 22.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 17.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 16.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 11.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 10.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 09.04.2025 | 0,91 | 1,19 | 0,91 | 1,19 | 10,19% | 650,00 |
| 08.04.2025 | 0,96 | 1,10 | 0,96 | 1,08 | -2,70% | 5.210,00 |
| 07.04.2025 | 1,12 | 1,13 | 1,11 | 1,11 | 2,78% | 1.805,00 |
| 04.04.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | 199,00 |
| 03.04.2025 | 0,90 | 1,08 | 0,90 | 1,08 | 0,00% | 1.000,00 |
| 02.04.2025 | 0,95 | 1,08 | 0,95 | 1,08 | 0,00% | 1.849,00 |
| 01.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 600,00 |
| 31.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 28.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 27.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 26.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 25.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 24.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 21.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -10,00% | - |
| 20.03.2025 | 1,08 | 1,20 | 1,08 | 1,20 | 10,09% | 1.000,00 |
| 19.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -9,17% | - |
| 18.03.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 0,84% | 3.550,00 |
| 17.03.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 7,21% | 3.000,00 |
| 14.03.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -7,50% | 1,00 |
| 13.03.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 11,11% | 6.500,00 |
| 12.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 11.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 10.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 3.700,00 |
| 07.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 06.03.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | 180,00 |
| 05.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 04.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 03.03.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -11,48% | 12.900,00 |
| 28.02.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 0,00% | 2.000,00 |
| 27.02.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 6,09% | 2.000,00 |
| 26.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 25.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 24.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 21.02.2025 | 1,08 | 1,22 | 1,08 | 1,22 | 0,00% | 4.090,00 |
| 20.02.2025 | 1,01 | 1,22 | 1,01 | 1,22 | 16,19% | 10.000,00 |
| 19.02.2025 | 1,08 | 1,08 | 1,00 | 1,05 | -11,76% | 13.000,00 |
| 18.02.2025 | 1,08 | 1,19 | 1,08 | 1,19 | 0,85% | 2.500,00 |
| 17.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 1.800,00 |
| 14.02.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 0,00% | 2.500,00 |
| 13.02.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 10,09% | 5.900,00 |
| 12.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 11.02.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 3,67% | 9.000,00 |
| 10.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 07.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 06.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 05.02.2025 | 0,95 | 1,13 | 0,95 | 1,10 | 7,84% | 5.200,00 |
| 04.02.2025 | 1,07 | 1,12 | 1,02 | 1,02 | -13,56% | 7.600,00 |
| 03.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 31.01.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 0,00% | 2.000,00 |
| 30.01.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 2,52% | 3.500,00 |
| 29.01.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -2,46% | 2.003,00 |
| 28.01.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 2,52% | 7.000,00 |
| 27.01.2025 | 1,04 | 1,19 | 1,04 | 1,19 | 0,00% | 4.832,00 |
| 24.01.2025 | 1,09 | 1,20 | 1,09 | 1,19 | -3,25% | 5.070,00 |
| 23.01.2025 | 1,11 | 1,23 | 1,11 | 1,23 | 2,50% | 7.300,00 |
| 22.01.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 3,45% | 7.400,00 |
| 21.01.2025 | 0,95 | 1,17 | 0,95 | 1,16 | -3,33% | 10.110,00 |
| 20.01.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 4,35% | 10.000,00 |
| 17.01.2025 | 1,00 | 1,15 | 1,00 | 1,15 | 4,55% | 4.100,00 |
| 16.01.2025 | 0,93 | 1,10 | 0,93 | 1,10 | -1,79% | 3.300,00 |
| 15.01.2025 | 1,00 | 1,12 | 1,00 | 1,12 | 0,00% | 4.682,00 |
| 14.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -10,40% | 500,00 |
| 13.01.2025 | 1,12 | 1,25 | 1,12 | 1,25 | 0,81% | 4.500,00 |
| 10.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 1.000,00 |
| 09.01.2025 | 1,12 | 1,24 | 1,12 | 1,24 | 0,00% | 6.150,00 |