1,570€
11,35%
Echtzeit-Aktienkurs CAVOTEC S.A. SF 1,28
Bid:
Ask:
Aktienkurse zur CAVOTEC S.A. SF 1,28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,58 | 1,58 | 1,43 | 1,57 | 10,99% | - |
| 16.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 15.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 14.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,11% | - |
| 11.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 10.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,67% | - |
| 09.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 08.07.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 7,07% | - |
| 07.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 04.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,77% | - |
| 03.07.2025 | 1,36 | 1,46 | 1,36 | 1,45 | 5,86% | - |
| 02.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,25% | - |
| 01.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -5,99% | - |
| 30.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,27% | - |
| 27.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 26.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -5,17% | - |
| 25.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 24.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,99% | - |
| 23.06.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -6,52% | - |
| 20.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 9,15% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,96% | - |
| 18.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,70% | - |
| 17.06.2025 | 1,56 | 1,60 | 1,56 | 1,60 | -3,92% | - |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 10,67% | - |
| 13.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 12.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | - |
| 11.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 10.06.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 2,91% | - |
| 09.06.2025 | 1,49 | 1,55 | 1,49 | 1,55 | -4,92% | - |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 7,26% | - |
| 05.06.2025 | 1,47 | 1,52 | 1,47 | 1,52 | -2,88% | - |
| 04.06.2025 | 1,50 | 1,56 | 1,50 | 1,56 | -0,64% | - |
| 03.06.2025 | 1,51 | 1,57 | 1,51 | 1,57 | -2,18% | - |
| 02.06.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 7,00% | - |
| 30.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,69% | - |
| 29.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 28.05.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 9,43% | - |
| 27.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 6,07% | - |
| 26.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,75% | - |
| 23.05.2025 | 1,34 | 1,43 | 1,34 | 1,43 | 12,20% | - |
| 22.05.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -8,96% | - |
| 21.05.2025 | 1,27 | 1,40 | 1,27 | 1,40 | 1,82% | - |
| 20.05.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 4,58% | - |
| 19.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -9,34% | - |
| 16.05.2025 | 1,29 | 1,45 | 1,29 | 1,45 | 9,47% | - |
| 15.05.2025 | 1,28 | 1,32 | 1,28 | 1,32 | -2,58% | - |
| 14.05.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 1,88% | - |
| 13.05.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 8,13% | - |
| 12.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -9,56% | - |
| 09.05.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 6,25% | - |
| 08.05.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 2,40% | - |
| 07.05.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 5,04% | - |
| 06.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,18% | - |
| 05.05.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 2,03% | - |
| 02.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 30.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,47% | - |
| 29.04.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 3,19% | - |
| 28.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,71% | - |
| 25.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,09% | - |
| 24.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 23.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,89% | - |
| 22.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,46% | - |
| 17.04.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 1,13% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,90% | - |
| 15.04.2025 | 1,28 | 1,46 | 1,28 | 1,46 | 18,22% | - |
| 14.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,63% | - |
| 11.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,97% | - |
| 10.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 09.04.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -4,48% | - |
| 08.04.2025 | 1,30 | 1,39 | 1,30 | 1,34 | 1,13% | - |
| 07.04.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -8,93% | - |
| 04.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,02% | - |
| 03.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,33% | - |
| 02.04.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,01% | - |
| 01.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 31.03.2025 | 1,48 | 1,51 | 1,48 | 1,51 | -0,33% | - |
| 28.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,63% | - |
| 27.03.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 3,02% | - |
| 26.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 25.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,00% | - |
| 24.03.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 21.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 20.03.2025 | 1,45 | 1,49 | 1,45 | 1,49 | -6,01% | - |
| 19.03.2025 | 1,46 | 1,58 | 1,46 | 1,58 | 8,22% | - |
| 18.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 17.03.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 0,00% | - |
| 14.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,08% | - |
| 13.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,03% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 11.03.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -4,82% | - |
| 10.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | - |
| 07.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 06.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,29% | - |
| 05.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,26% | - |
| 04.03.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 4,03% | - |
| 03.03.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 1,02% | - |
| 28.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,91% | - |
| 27.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,23% | - |
| 26.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 25.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,65% | - |