16,560$
1,53%
Echtzeit-Aktienkurs CSP
Bid:
Ask:
Aktienkurse zur CSP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,39 | 16,78 | 16,08 | 16,75 | 2,70% | 9.928,00 |
| 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 |
| 13.01.2025 | 16,11 | 16,45 | 15,43 | 15,52 | -6,56% | 40.468,00 |
| 10.01.2025 | 16,30 | 17,16 | 16,08 | 16,61 | -0,89% | 26.519,00 |
| 08.01.2025 | 17,26 | 17,36 | 16,60 | 16,76 | -2,95% | 20.003,00 |
| 07.01.2025 | 17,30 | 17,42 | 16,95 | 17,27 | -1,20% | 26.174,00 |
| 06.01.2025 | 17,99 | 18,04 | 17,27 | 17,48 | -0,96% | 42.355,00 |
| 03.01.2025 | 16,71 | 17,85 | 16,02 | 17,65 | 6,39% | 42.202,00 |
| 02.01.2025 | 15,90 | 16,87 | 15,90 | 16,59 | 3,24% | 22.457,00 |
| 31.12.2024 | 17,00 | 17,00 | 15,86 | 16,07 | -4,80% | 35.058,00 |
| 30.12.2024 | 14,97 | 17,19 | 14,97 | 16,88 | 8,48% | 48.503,00 |
| 27.12.2024 | 16,80 | 16,80 | 15,56 | 15,56 | -5,78% | 33.391,00 |
| 26.12.2024 | 15,96 | 16,95 | 15,00 | 16,52 | 4,20% | 25.243,00 |
| 24.12.2024 | 15,02 | 16,33 | 14,93 | 15,85 | 3,39% | 18.093,00 |
| 23.12.2024 | 14,87 | 15,49 | 14,30 | 15,33 | 2,75% | 47.446,00 |
| 20.12.2024 | 13,40 | 15,90 | 12,45 | 14,92 | -9,58% | 106.223,00 |
| 19.12.2024 | 16,61 | 18,41 | 16,50 | 16,50 | 0,73% | 91.162,00 |
| 18.12.2024 | 17,72 | 18,11 | 16,27 | 16,38 | -8,95% | 30.126,00 |
| 17.12.2024 | 17,35 | 18,37 | 16,68 | 17,99 | 2,92% | 39.002,00 |
| 16.12.2024 | 17,05 | 17,48 | 16,55 | 17,48 | 4,11% | 27.107,00 |
| 13.12.2024 | 20,20 | 20,25 | 16,41 | 16,79 | -17,90% | 79.447,00 |
| 12.12.2024 | 17,43 | 21,46 | 17,40 | 20,45 | 15,60% | 85.766,00 |
| 11.12.2024 | 16,77 | 17,95 | 16,77 | 17,69 | 5,36% | 45.756,00 |
| 10.12.2024 | 16,00 | 17,61 | 16,00 | 16,79 | -0,47% | 35.087,00 |
| 09.12.2024 | 17,80 | 17,80 | 16,76 | 16,87 | -3,05% | 33.224,00 |
| 06.12.2024 | 16,80 | 17,44 | 15,07 | 17,40 | 5,14% | 20.416,00 |
| 05.12.2024 | 15,74 | 17,19 | 15,74 | 16,55 | 0,24% | 26.929,00 |
| 04.12.2024 | 17,80 | 17,90 | 16,28 | 16,51 | -4,46% | 35.493,00 |
| 03.12.2024 | 16,45 | 17,77 | 16,00 | 17,28 | 6,47% | 29.990,00 |
| 02.12.2024 | 16,43 | 16,44 | 15,44 | 16,23 | -0,12% | 48.307,00 |
| 29.11.2024 | 15,67 | 16,76 | 15,40 | 16,25 | 2,72% | 13.352,00 |
| 27.11.2024 | 16,64 | 16,73 | 15,70 | 15,82 | -4,98% | 19.008,00 |
| 26.11.2024 | 18,63 | 18,63 | 16,13 | 16,65 | -9,95% | 56.149,00 |
| 25.11.2024 | 17,25 | 18,63 | 17,17 | 18,49 | 7,63% | 53.755,00 |
| 22.11.2024 | 14,06 | 17,19 | 13,97 | 17,18 | 22,63% | 106.995,00 |
| 21.11.2024 | 13,59 | 14,60 | 13,50 | 14,01 | 3,24% | 7.665,00 |
| 20.11.2024 | 13,06 | 13,57 | 12,82 | 13,57 | 4,14% | 27.833,00 |
| 19.11.2024 | 12,80 | 13,25 | 12,78 | 13,03 | 2,28% | 10.309,00 |
| 18.11.2024 | 12,83 | 12,94 | 12,65 | 12,74 | -1,32% | 19.268,00 |
| 15.11.2024 | 12,96 | 12,96 | 12,50 | 12,91 | -0,54% | 7.494,00 |
| 14.11.2024 | 12,71 | 13,00 | 12,48 | 12,98 | 2,93% | 13.737,00 |
| 13.11.2024 | 12,70 | 12,74 | 12,41 | 12,61 | -1,41% | 19.123,00 |
| 12.11.2024 | 12,97 | 13,09 | 12,53 | 12,79 | -2,52% | 19.470,00 |
| 11.11.2024 | 13,02 | 13,17 | 12,86 | 13,12 | -0,30% | 10.645,00 |
| 08.11.2024 | 12,95 | 13,18 | 12,95 | 13,16 | 2,97% | 15.527,00 |
| 07.11.2024 | 12,65 | 13,18 | 12,30 | 12,78 | 0,35% | 24.221,00 |
| 06.11.2024 | 12,66 | 12,92 | 12,37 | 12,74 | 0,91% | 9.140,00 |
| 05.11.2024 | 12,82 | 12,96 | 12,60 | 12,62 | -0,75% | 15.057,00 |
| 04.11.2024 | 12,10 | 12,81 | 12,10 | 12,72 | 4,22% | 43.026,00 |
| 01.11.2024 | 12,42 | 12,60 | 12,04 | 12,20 | -3,10% | 6.271,00 |
| 31.10.2024 | 12,52 | 12,64 | 12,43 | 12,59 | 0,65% | 8.610,00 |
| 30.10.2024 | 12,29 | 12,51 | 12,24 | 12,51 | 0,96% | 19.495,00 |
| 29.10.2024 | 12,68 | 12,93 | 12,39 | 12,39 | -2,52% | 17.602,00 |
| 28.10.2024 | 12,94 | 13,14 | 12,71 | 12,71 | -3,05% | 12.766,00 |
| 25.10.2024 | 13,13 | 13,13 | 12,81 | 13,11 | 0,85% | 20.049,00 |
| 24.10.2024 | 12,65 | 13,00 | 12,52 | 13,00 | 3,83% | 14.346,00 |
| 23.10.2024 | 12,80 | 12,80 | 12,49 | 12,52 | -1,57% | 19.043,00 |
| 22.10.2024 | 12,89 | 12,89 | 12,60 | 12,72 | -0,86% | 9.995,00 |
| 21.10.2024 | 13,12 | 13,23 | 12,71 | 12,83 | -2,66% | 13.862,00 |
| 18.10.2024 | 13,29 | 13,47 | 12,93 | 13,18 | -1,13% | 10.675,00 |
| 17.10.2024 | 12,76 | 13,45 | 12,68 | 13,33 | 4,30% | 20.573,00 |
| 16.10.2024 | 13,08 | 13,08 | 12,65 | 12,78 | 2,24% | 3.878,00 |
| 15.10.2024 | 12,59 | 13,10 | 12,22 | 12,50 | -1,03% | 18.493,00 |
| 14.10.2024 | 12,87 | 12,90 | 12,53 | 12,63 | -3,66% | 7.785,00 |
| 11.10.2024 | 13,30 | 13,30 | 12,90 | 13,11 | -0,57% | 10.065,00 |
| 10.10.2024 | 12,81 | 13,19 | 12,61 | 13,19 | 1,50% | 39.868,00 |
| 09.10.2024 | 12,88 | 13,00 | 12,58 | 12,99 | 0,85% | 11.709,00 |
| 08.10.2024 | 12,24 | 12,89 | 12,24 | 12,88 | 3,70% | 12.319,00 |
| 07.10.2024 | 12,61 | 12,80 | 12,42 | 12,42 | -3,04% | 22.372,00 |
| 04.10.2024 | 12,66 | 13,03 | 12,66 | 12,81 | 0,63% | 11.999,00 |