13,370$
-3,54%
Echtzeit-Aktienkurs CSP
Bid:
Ask:
Aktienkurse zur CSP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,95 | 14,46 | 13,32 | 13,32 | -3,93% | 33.380,00 |
| 05.06.2025 | 13,68 | 14,46 | 13,68 | 13,86 | 0,36% | 18.497,00 |
| 04.06.2025 | 14,82 | 15,42 | 13,79 | 13,81 | -4,23% | 36.960,00 |
| 03.06.2025 | 14,35 | 15,28 | 14,35 | 14,42 | -2,17% | 17.673,00 |
| 02.06.2025 | 15,00 | 15,48 | 14,51 | 14,74 | -3,15% | 12.196,00 |
| 30.05.2025 | 15,15 | 15,49 | 14,88 | 15,22 | 0,66% | 13.473,00 |
| 29.05.2025 | 14,75 | 15,18 | 14,70 | 15,12 | 2,51% | 17.226,00 |
| 28.05.2025 | 15,06 | 15,11 | 14,58 | 14,75 | -0,44% | 22.536,00 |
| 27.05.2025 | 15,08 | 15,16 | 14,47 | 14,82 | 1,37% | 22.577,00 |
| 23.05.2025 | 14,39 | 15,49 | 14,39 | 14,62 | 1,70% | 12.809,00 |
| 22.05.2025 | 15,23 | 15,94 | 14,33 | 14,37 | -6,87% | 24.884,00 |
| 21.05.2025 | 15,72 | 15,72 | 14,76 | 15,43 | 0,72% | 10.991,00 |
| 20.05.2025 | 14,84 | 15,32 | 14,84 | 15,32 | 1,93% | 13.334,00 |
| 19.05.2025 | 14,09 | 15,13 | 13,98 | 15,03 | 3,58% | 7.848,00 |
| 16.05.2025 | 14,79 | 15,04 | 14,10 | 14,51 | 1,26% | 20.959,00 |
| 15.05.2025 | 16,50 | 16,59 | 14,14 | 14,33 | -14,50% | 30.290,00 |
| 14.05.2025 | 15,76 | 16,98 | 14,86 | 16,76 | 4,29% | 53.723,00 |
| 13.05.2025 | 15,83 | 16,75 | 15,83 | 16,07 | 0,50% | 13.345,00 |
| 12.05.2025 | 16,72 | 16,77 | 15,86 | 15,99 | -2,68% | 19.456,00 |
| 09.05.2025 | 16,26 | 16,43 | 15,83 | 16,43 | 1,17% | 7.351,00 |
| 08.05.2025 | 15,88 | 16,50 | 15,88 | 16,24 | 2,59% | 17.469,00 |
| 07.05.2025 | 17,19 | 17,19 | 15,56 | 15,83 | -5,44% | 15.129,00 |
| 06.05.2025 | 16,63 | 16,91 | 16,49 | 16,74 | 1,33% | 12.168,00 |
| 05.05.2025 | 16,60 | 17,23 | 16,52 | 16,52 | -2,77% | 7.669,00 |
| 02.05.2025 | 17,05 | 17,44 | 16,52 | 16,99 | -0,12% | 13.240,00 |
| 01.05.2025 | 17,49 | 17,49 | 16,66 | 17,01 | 2,16% | 9.581,00 |
| 30.04.2025 | 16,70 | 17,02 | 16,50 | 16,65 | -2,86% | 14.237,00 |
| 29.04.2025 | 17,30 | 17,63 | 16,91 | 17,14 | 0,00% | 13.219,00 |
| 28.04.2025 | 16,61 | 17,76 | 16,61 | 17,14 | 4,19% | 20.990,00 |
| 25.04.2025 | 16,02 | 16,56 | 16,02 | 16,45 | 2,68% | 8.303,00 |
| 24.04.2025 | 15,75 | 16,43 | 15,75 | 16,02 | 1,07% | 10.009,00 |
| 23.04.2025 | 15,50 | 16,09 | 14,98 | 15,85 | 4,14% | 18.286,00 |
| 22.04.2025 | 14,96 | 15,43 | 14,40 | 15,22 | 4,10% | 21.066,00 |
| 21.04.2025 | 15,18 | 15,18 | 14,59 | 14,62 | -5,37% | 10.287,00 |
| 17.04.2025 | 14,93 | 15,46 | 14,62 | 15,45 | 1,91% | 15.287,00 |
| 16.04.2025 | 14,50 | 15,16 | 14,01 | 15,16 | 2,78% | 16.717,00 |
| 15.04.2025 | 14,88 | 15,30 | 14,70 | 14,75 | -2,83% | 8.374,00 |
| 14.04.2025 | 14,99 | 15,53 | 14,69 | 15,18 | 3,76% | 14.940,00 |
| 11.04.2025 | 14,68 | 15,09 | 14,51 | 14,63 | 0,48% | 17.994,00 |
| 10.04.2025 | 15,01 | 15,11 | 14,33 | 14,56 | -7,50% | 15.794,00 |
| 09.04.2025 | 14,01 | 15,90 | 13,74 | 15,74 | 13,98% | 26.531,00 |
| 08.04.2025 | 14,34 | 14,71 | 13,46 | 13,81 | 0,73% | 26.083,00 |
| 07.04.2025 | 12,86 | 14,12 | 12,79 | 13,71 | 1,41% | 23.827,00 |
| 04.04.2025 | 14,23 | 14,76 | 13,52 | 13,52 | -8,46% | 40.086,00 |
| 03.04.2025 | 14,78 | 14,91 | 14,42 | 14,77 | -5,44% | 17.303,00 |
| 02.04.2025 | 15,02 | 16,55 | 15,00 | 15,62 | 3,79% | 23.407,00 |
| 01.04.2025 | 15,35 | 15,62 | 15,05 | 15,05 | -1,76% | 15.456,00 |
| 31.03.2025 | 15,20 | 15,45 | 14,88 | 15,32 | -0,20% | 15.823,00 |
| 28.03.2025 | 15,38 | 15,45 | 14,80 | 15,35 | -0,90% | 23.552,00 |
| 27.03.2025 | 15,34 | 15,50 | 15,26 | 15,49 | 0,85% | 10.648,00 |
| 26.03.2025 | 15,71 | 15,71 | 14,95 | 15,36 | -2,66% | 35.296,00 |
| 25.03.2025 | 16,91 | 16,96 | 15,78 | 15,78 | -5,96% | 25.023,00 |
| 24.03.2025 | 17,12 | 17,28 | 16,49 | 16,78 | -1,18% | 12.897,00 |
| 21.03.2025 | 16,98 | 17,28 | 16,84 | 16,98 | -1,96% | 20.779,00 |
| 20.03.2025 | 17,81 | 17,85 | 17,01 | 17,32 | -2,91% | 30.227,00 |
| 19.03.2025 | 17,22 | 17,94 | 17,13 | 17,84 | 3,06% | 18.489,00 |
| 18.03.2025 | 16,31 | 17,54 | 16,31 | 17,31 | 0,93% | 26.282,00 |
| 17.03.2025 | 15,98 | 17,29 | 15,82 | 17,15 | 6,79% | 30.472,00 |
| 14.03.2025 | 15,97 | 16,51 | 15,61 | 16,06 | 2,29% | 41.269,00 |
| 13.03.2025 | 15,98 | 16,25 | 15,05 | 15,70 | -2,12% | 37.339,00 |
| 12.03.2025 | 16,11 | 16,39 | 15,75 | 16,04 | 3,48% | 35.435,00 |
| 11.03.2025 | 15,19 | 16,07 | 15,13 | 15,50 | 1,37% | 41.280,00 |
| 10.03.2025 | 16,13 | 16,33 | 15,20 | 15,29 | -5,97% | 58.036,00 |
| 07.03.2025 | 15,57 | 16,50 | 15,00 | 16,26 | 5,38% | 59.917,00 |
| 06.03.2025 | 15,85 | 16,35 | 15,20 | 15,43 | -3,20% | 64.151,00 |
| 05.03.2025 | 15,21 | 16,35 | 15,14 | 15,94 | 2,91% | 30.912,00 |
| 04.03.2025 | 15,54 | 15,99 | 15,21 | 15,49 | -1,90% | 21.976,00 |
| 03.03.2025 | 16,46 | 16,90 | 15,66 | 15,79 | -4,59% | 27.548,00 |
| 28.02.2025 | 16,20 | 16,83 | 15,98 | 16,55 | 1,47% | 24.309,00 |
| 27.02.2025 | 16,80 | 17,00 | 16,00 | 16,31 | -2,68% | 22.108,00 |
| 26.02.2025 | 15,55 | 16,78 | 15,50 | 16,76 | 6,82% | 84.927,00 |
| 25.02.2025 | 15,87 | 16,24 | 15,40 | 15,69 | -2,91% | 42.966,00 |
| 24.02.2025 | 17,00 | 17,00 | 16,02 | 16,16 | -6,64% | 67.874,00 |
| 21.02.2025 | 17,63 | 18,15 | 17,31 | 17,31 | -2,64% | 34.322,00 |
| 20.02.2025 | 17,85 | 17,86 | 17,22 | 17,78 | -1,44% | 27.872,00 |
| 19.02.2025 | 18,65 | 18,75 | 17,74 | 18,04 | -3,74% | 34.788,00 |
| 18.02.2025 | 19,46 | 20,39 | 18,49 | 18,74 | -3,05% | 45.918,00 |
| 14.02.2025 | 18,91 | 19,76 | 18,25 | 19,33 | 2,11% | 46.249,00 |
| 13.02.2025 | 19,86 | 19,86 | 18,71 | 18,93 | -4,97% | 47.102,00 |
| 12.02.2025 | 19,70 | 21,51 | 19,70 | 19,92 | -0,90% | 61.237,00 |
| 11.02.2025 | 20,43 | 20,47 | 19,80 | 20,10 | 1,72% | 24.840,00 |
| 10.02.2025 | 19,02 | 21,79 | 18,75 | 19,76 | 0,56% | 42.786,00 |
| 07.02.2025 | 21,80 | 21,80 | 19,65 | 19,65 | -5,62% | 44.305,00 |
| 06.02.2025 | 20,20 | 21,95 | 19,99 | 20,82 | 2,41% | 61.443,00 |
| 05.02.2025 | 18,66 | 21,41 | 18,31 | 20,33 | 7,28% | 37.988,00 |
| 04.02.2025 | 19,51 | 19,51 | 18,38 | 18,95 | -1,71% | 26.828,00 |
| 03.02.2025 | 19,67 | 19,78 | 18,80 | 19,28 | -3,50% | 18.138,00 |
| 31.01.2025 | 17,72 | 20,49 | 17,35 | 19,98 | 14,04% | 84.551,00 |
| 30.01.2025 | 17,25 | 17,94 | 16,83 | 17,52 | 0,34% | 22.476,00 |
| 29.01.2025 | 16,66 | 17,70 | 16,66 | 17,46 | 5,05% | 31.921,00 |
| 28.01.2025 | 16,43 | 17,09 | 15,67 | 16,62 | 0,97% | 26.601,00 |
| 27.01.2025 | 16,29 | 17,12 | 16,29 | 16,46 | -2,95% | 22.668,00 |
| 24.01.2025 | 16,80 | 17,17 | 16,75 | 16,96 | 0,30% | 15.812,00 |
| 23.01.2025 | 17,32 | 17,32 | 16,85 | 16,91 | -1,34% | 10.930,00 |
| 22.01.2025 | 16,92 | 17,51 | 16,91 | 17,14 | 1,66% | 18.501,00 |
| 21.01.2025 | 15,85 | 17,35 | 15,39 | 16,86 | 3,75% | 19.777,00 |
| 17.01.2025 | 15,87 | 16,39 | 15,56 | 16,25 | 2,98% | 28.976,00 |
| 16.01.2025 | 15,66 | 16,36 | 15,60 | 15,78 | 1,28% | 21.873,00 |
| 15.01.2025 | 16,27 | 16,44 | 15,15 | 15,58 | -0,64% | 20.884,00 |
| 14.01.2025 | 15,45 | 16,36 | 15,45 | 15,68 | 1,03% | 31.667,00 |