11,290$
-2,08%
Echtzeit-Aktienkurs CSP
Bid:
Ask:
Aktienkurse zur CSP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,42 | 11,57 | 11,30 | 11,30 | -1,99% | 11.860,00 |
| 13.10.2025 | 11,96 | 11,96 | 11,20 | 11,53 | 1,95% | 18.880,00 |
| 10.10.2025 | 11,58 | 11,76 | 11,27 | 11,31 | -2,25% | 17.037,00 |
| 09.10.2025 | 12,10 | 12,10 | 11,57 | 11,57 | -6,01% | 5.812,00 |
| 08.10.2025 | 11,40 | 12,59 | 11,32 | 12,31 | 7,32% | 18.901,00 |
| 07.10.2025 | 11,55 | 11,79 | 11,26 | 11,47 | 0,53% | 27.369,00 |
| 06.10.2025 | 11,88 | 12,25 | 11,41 | 11,41 | -4,68% | 16.072,00 |
| 03.10.2025 | 12,05 | 12,42 | 11,65 | 11,97 | 3,28% | 2.169,00 |
| 02.10.2025 | 11,69 | 11,89 | 11,55 | 11,59 | -1,36% | 8.110,00 |
| 01.10.2025 | 11,53 | 12,03 | 11,50 | 11,75 | 1,64% | 16.958,00 |
| 30.09.2025 | 12,01 | 12,11 | 11,28 | 11,56 | -3,75% | 22.670,00 |
| 29.09.2025 | 12,31 | 12,39 | 12,01 | 12,01 | -2,91% | 7.181,00 |
| 26.09.2025 | 12,44 | 12,98 | 12,36 | 12,37 | 0,41% | 9.697,00 |
| 25.09.2025 | 12,58 | 12,70 | 12,28 | 12,32 | -1,91% | 10.907,00 |
| 24.09.2025 | 12,61 | 12,61 | 12,47 | 12,56 | -0,79% | 9.583,00 |
| 23.09.2025 | 13,46 | 14,20 | 12,59 | 12,66 | -5,59% | 20.430,00 |
| 22.09.2025 | 13,29 | 13,70 | 13,20 | 13,41 | 0,75% | 34.588,00 |
| 19.09.2025 | 13,04 | 13,52 | 11,83 | 13,31 | 1,84% | 99.426,00 |
| 18.09.2025 | 12,33 | 13,10 | 11,99 | 13,07 | 6,09% | 30.532,00 |
| 17.09.2025 | 11,70 | 12,49 | 11,70 | 12,32 | 6,67% | 20.622,00 |
| 16.09.2025 | 11,16 | 11,85 | 11,16 | 11,55 | 2,39% | 15.419,00 |
| 15.09.2025 | 11,34 | 11,59 | 11,11 | 11,28 | 0,71% | 24.132,00 |
| 12.09.2025 | 11,45 | 11,75 | 11,08 | 11,20 | -3,45% | 14.385,00 |
| 11.09.2025 | 10,98 | 11,64 | 10,98 | 11,60 | 5,84% | 14.872,00 |
| 10.09.2025 | 11,02 | 11,34 | 10,90 | 10,96 | 0,74% | 10.913,00 |
| 09.09.2025 | 10,84 | 11,40 | 10,76 | 10,88 | -2,60% | 17.449,00 |
| 08.09.2025 | 11,15 | 11,49 | 10,72 | 11,17 | -1,76% | 20.144,00 |
| 05.09.2025 | 11,73 | 11,73 | 11,20 | 11,37 | -1,64% | 16.687,00 |
| 04.09.2025 | 11,28 | 11,80 | 11,25 | 11,56 | 0,96% | 11.117,00 |
| 03.09.2025 | 12,15 | 12,34 | 11,43 | 11,45 | -5,61% | 19.156,00 |
| 02.09.2025 | 11,39 | 12,78 | 11,39 | 12,13 | 0,58% | 97.778,00 |
| 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 |