12,230$
-1,29%
Echtzeit-Aktienkurs CSP
Bid:
Ask:
Aktienkurse zur CSP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,09 | 12,58 | 11,90 | 12,06 | -2,66% | 10.300,00 |
| 28.08.2025 | 12,73 | 12,78 | 12,15 | 12,39 | -2,21% | 11.539,00 |
| 27.08.2025 | 12,41 | 12,89 | 12,41 | 12,67 | 0,88% | 19.498,00 |
| 26.08.2025 | 12,45 | 12,89 | 12,33 | 12,56 | 0,16% | 15.709,00 |
| 25.08.2025 | 12,64 | 12,89 | 12,54 | 12,54 | -1,57% | 11.066,00 |
| 22.08.2025 | 11,81 | 12,81 | 11,81 | 12,74 | 7,92% | 19.997,00 |
| 21.08.2025 | 11,55 | 11,97 | 11,55 | 11,81 | 2,92% | 5.279,00 |
| 20.08.2025 | 11,34 | 11,63 | 11,23 | 11,47 | 2,23% | 14.839,00 |
| 19.08.2025 | 11,60 | 11,87 | 11,14 | 11,22 | -3,69% | 11.563,00 |
| 18.08.2025 | 12,60 | 12,66 | 11,65 | 11,65 | -3,96% | 12.790,00 |
| 15.08.2025 | 12,29 | 12,60 | 11,81 | 12,13 | 0,00% | 63.574,00 |
| 14.08.2025 | 9,72 | 12,81 | 9,65 | 12,13 | 5,94% | 31.964,00 |
| 13.08.2025 | 11,24 | 11,81 | 11,01 | 11,45 | 2,60% | 46.598,00 |
| 12.08.2025 | 10,69 | 11,20 | 10,69 | 11,16 | 4,01% | 23.307,00 |
| 11.08.2025 | 11,18 | 11,31 | 10,55 | 10,73 | -1,83% | 11.815,00 |
| 08.08.2025 | 10,92 | 11,28 | 10,80 | 10,93 | 1,39% | 31.001,00 |
| 07.08.2025 | 10,74 | 10,88 | 9,99 | 10,78 | 1,60% | 11.975,00 |
| 06.08.2025 | 10,43 | 10,70 | 10,43 | 10,61 | 1,05% | 6.970,00 |
| 05.08.2025 | 10,32 | 10,56 | 10,02 | 10,50 | 1,16% | 22.286,00 |
| 04.08.2025 | 10,06 | 10,60 | 10,04 | 10,38 | 2,37% | 17.130,00 |
| 01.08.2025 | 10,03 | 10,50 | 10,02 | 10,14 | -1,17% | 17.882,00 |
| 31.07.2025 | 10,80 | 11,02 | 10,26 | 10,26 | -5,00% | 24.340,00 |
| 30.07.2025 | 11,05 | 11,20 | 10,67 | 10,80 | -1,64% | 14.520,00 |
| 29.07.2025 | 11,51 | 11,51 | 10,80 | 10,98 | -3,26% | 13.081,00 |
| 28.07.2025 | 11,08 | 11,49 | 10,98 | 11,35 | 2,81% | 14.409,00 |
| 25.07.2025 | 11,52 | 11,82 | 11,02 | 11,04 | -4,58% | 23.326,00 |
| 24.07.2025 | 11,92 | 11,98 | 11,54 | 11,57 | -2,61% | 16.390,00 |
| 23.07.2025 | 11,66 | 11,89 | 11,55 | 11,88 | 1,45% | 9.629,00 |
| 22.07.2025 | 11,92 | 11,98 | 11,69 | 11,71 | -1,51% | 10.605,00 |
| 21.07.2025 | 11,35 | 11,90 | 11,35 | 11,89 | 4,76% | 25.320,00 |
| 18.07.2025 | 11,68 | 11,91 | 11,35 | 11,35 | -1,82% | 21.383,00 |
| 17.07.2025 | 11,59 | 11,83 | 11,54 | 11,56 | -0,34% | 15.272,00 |
| 16.07.2025 | 11,61 | 11,61 | 11,52 | 11,60 | 0,00% | 11.740,00 |
| 15.07.2025 | 11,92 | 12,29 | 11,45 | 11,60 | -2,64% | 21.811,00 |
| 14.07.2025 | 11,91 | 12,93 | 11,77 | 11,92 | -0,79% | 15.886,00 |
| 11.07.2025 | 12,04 | 12,04 | 11,75 | 12,01 | 0,50% | 16.421,00 |
| 10.07.2025 | 11,92 | 12,25 | 11,65 | 11,95 | -0,91% | 21.157,00 |
| 09.07.2025 | 12,11 | 12,36 | 11,65 | 12,06 | -0,33% | 42.722,00 |
| 08.07.2025 | 12,73 | 12,98 | 12,09 | 12,10 | -4,12% | 35.508,00 |
| 07.07.2025 | 12,31 | 12,95 | 12,31 | 12,62 | -1,71% | 18.950,00 |
| 03.07.2025 | 12,44 | 12,92 | 12,21 | 12,84 | 7,09% | 23.168,00 |
| 02.07.2025 | 12,20 | 12,31 | 11,84 | 11,99 | -1,96% | 28.248,00 |
| 01.07.2025 | 13,24 | 13,24 | 12,08 | 12,23 | -5,49% | 29.711,00 |
| 30.06.2025 | 11,40 | 12,94 | 11,40 | 12,94 | 14,72% | 79.050,00 |
| 27.06.2025 | 10,77 | 11,43 | 10,60 | 11,28 | 5,22% | 803.837,00 |
| 26.06.2025 | 10,85 | 10,92 | 10,50 | 10,72 | 0,37% | 46.039,00 |
| 25.06.2025 | 11,23 | 11,23 | 10,39 | 10,68 | -4,86% | 48.608,00 |
| 24.06.2025 | 10,89 | 11,40 | 10,88 | 11,23 | 4,52% | 59.219,00 |
| 23.06.2025 | 10,98 | 11,09 | 10,67 | 10,74 | -4,79% | 40.053,00 |
| 20.06.2025 | 11,41 | 11,60 | 11,05 | 11,28 | -1,40% | 25.066,00 |
| 18.06.2025 | 11,24 | 12,00 | 11,24 | 11,44 | 1,33% | 29.129,00 |
| 17.06.2025 | 11,44 | 11,68 | 11,28 | 11,29 | -2,84% | 17.494,00 |
| 16.06.2025 | 12,44 | 12,44 | 11,54 | 11,62 | -0,43% | 30.515,00 |
| 13.06.2025 | 11,84 | 12,26 | 11,67 | 11,67 | -2,51% | 41.433,00 |
| 12.06.2025 | 12,74 | 12,99 | 11,96 | 11,97 | -4,62% | 18.517,00 |
| 11.06.2025 | 12,36 | 12,67 | 11,92 | 12,55 | 2,45% | 83.203,00 |
| 10.06.2025 | 13,10 | 13,10 | 11,64 | 12,25 | 3,38% | 52.413,00 |
| 09.06.2025 | 13,54 | 13,83 | 11,83 | 11,85 | -11,00% | 64.664,00 |
| 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 |