2,080$
1,96%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,01 | 2,09 | 2,01 | 2,08 | 1,46% | 263.167,00 |
| 27.02.2025 | 2,00 | 2,05 | 1,96 | 2,05 | 2,50% | 210.041,00 |
| 26.02.2025 | 2,01 | 2,04 | 1,99 | 2,00 | 0,00% | 231.798,00 |
| 25.02.2025 | 2,02 | 2,05 | 1,95 | 2,00 | 0,50% | 248.256,00 |
| 24.02.2025 | 2,10 | 2,10 | 1,99 | 1,99 | -5,69% | 235.194,00 |
| 21.02.2025 | 2,05 | 2,15 | 2,04 | 2,11 | 3,94% | 376.694,00 |
| 20.02.2025 | 1,99 | 2,05 | 1,99 | 2,03 | 1,00% | 167.514,00 |
| 19.02.2025 | 2,04 | 2,06 | 2,01 | 2,01 | -0,99% | 230.371,00 |
| 18.02.2025 | 2,12 | 2,13 | 2,00 | 2,03 | -1,46% | 386.385,00 |
| 14.02.2025 | 2,07 | 2,13 | 2,00 | 2,06 | 0,00% | 269.495,00 |
| 13.02.2025 | 1,85 | 2,15 | 1,84 | 2,06 | 13,81% | 737.706,00 |
| 12.02.2025 | 1,91 | 1,92 | 1,81 | 1,81 | -6,22% | 422.125,00 |
| 11.02.2025 | 1,98 | 1,99 | 1,92 | 1,93 | -2,53% | 413.560,00 |
| 10.02.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -1,49% | 391.791,00 |
| 07.02.2025 | 2,06 | 2,07 | 1,98 | 2,01 | -2,43% | 300.834,00 |
| 06.02.2025 | 2,05 | 2,16 | 2,03 | 2,06 | 1,48% | 305.767,00 |
| 05.02.2025 | 2,02 | 2,05 | 1,95 | 2,03 | 1,50% | 260.537,00 |
| 04.02.2025 | 2,07 | 2,07 | 1,96 | 2,00 | -3,38% | 532.501,00 |
| 03.02.2025 | 2,07 | 2,13 | 1,95 | 2,07 | -0,96% | 609.647,00 |
| 31.01.2025 | 2,19 | 2,19 | 2,06 | 2,09 | -4,13% | 350.750,00 |
| 30.01.2025 | 2,15 | 2,23 | 2,15 | 2,18 | 1,40% | 176.576,00 |
| 29.01.2025 | 2,15 | 2,19 | 2,12 | 2,15 | -0,46% | 217.440,00 |
| 28.01.2025 | 2,33 | 2,33 | 2,16 | 2,16 | -7,30% | 290.500,00 |
| 27.01.2025 | 2,20 | 2,34 | 2,20 | 2,33 | 6,39% | 314.647,00 |
| 24.01.2025 | 2,19 | 2,21 | 2,15 | 2,19 | 0,00% | 130.913,00 |
| 23.01.2025 | 2,16 | 2,21 | 2,12 | 2,19 | 1,39% | 254.200,00 |
| 22.01.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -3,57% | 241.126,00 |
| 21.01.2025 | 2,23 | 2,31 | 2,20 | 2,24 | 0,45% | 195.283,00 |
| 17.01.2025 | 2,22 | 2,25 | 2,15 | 2,23 | 1,83% | 269.843,00 |
| 16.01.2025 | 2,24 | 2,25 | 2,16 | 2,19 | -1,35% | 314.759,00 |
| 15.01.2025 | 2,26 | 2,28 | 2,17 | 2,22 | 0,45% | 237.269,00 |
| 14.01.2025 | 2,11 | 2,24 | 2,06 | 2,21 | 6,76% | 611.753,00 |
| 13.01.2025 | 2,09 | 2,11 | 2,02 | 2,07 | -0,96% | 495.409,00 |
| 10.01.2025 | 2,13 | 2,13 | 2,04 | 2,09 | -3,69% | 489.633,00 |
| 08.01.2025 | 2,20 | 2,20 | 2,10 | 2,17 | -2,25% | 447.841,00 |
| 07.01.2025 | 2,28 | 2,36 | 2,20 | 2,22 | -1,77% | 316.651,00 |
| 06.01.2025 | 2,34 | 2,39 | 2,25 | 2,26 | -3,00% | 350.226,00 |
| 03.01.2025 | 2,34 | 2,37 | 2,20 | 2,33 | 0,87% | 262.166,00 |
| 02.01.2025 | 2,51 | 2,54 | 2,31 | 2,31 | -6,85% | 396.918,00 |
| 31.12.2024 | 2,41 | 2,55 | 2,39 | 2,48 | 4,20% | 476.674,00 |
| 30.12.2024 | 2,31 | 2,45 | 2,23 | 2,38 | 1,71% | 463.168,00 |
| 27.12.2024 | 2,35 | 2,37 | 2,17 | 2,34 | 0,43% | 614.334,00 |
| 26.12.2024 | 2,17 | 2,33 | 2,16 | 2,33 | 6,88% | 420.161,00 |
| 24.12.2024 | 2,11 | 2,20 | 2,08 | 2,18 | 3,32% | 151.765,00 |
| 23.12.2024 | 2,13 | 2,16 | 2,08 | 2,11 | -1,40% | 342.744,00 |
| 20.12.2024 | 2,13 | 2,20 | 2,08 | 2,14 | -0,47% | 682.638,00 |
| 19.12.2024 | 2,28 | 2,29 | 2,15 | 2,15 | -4,87% | 397.262,00 |
| 18.12.2024 | 2,36 | 2,51 | 2,25 | 2,26 | -4,44% | 434.917,00 |
| 17.12.2024 | 2,39 | 2,45 | 2,35 | 2,37 | -3,07% | 315.185,00 |
| 16.12.2024 | 2,54 | 2,55 | 2,42 | 2,44 | -3,56% | 351.445,00 |
| 13.12.2024 | 2,38 | 2,59 | 2,36 | 2,53 | 6,30% | 708.279,00 |
| 12.12.2024 | 2,43 | 2,43 | 2,35 | 2,38 | -1,65% | 188.193,00 |
| 11.12.2024 | 2,49 | 2,50 | 2,35 | 2,42 | -1,63% | 275.895,00 |
| 10.12.2024 | 2,51 | 2,58 | 2,40 | 2,46 | -0,81% | 313.855,00 |
| 09.12.2024 | 2,42 | 2,65 | 2,40 | 2,48 | 5,08% | 607.328,00 |
| 06.12.2024 | 2,31 | 2,38 | 2,26 | 2,36 | 2,16% | 354.236,00 |
| 05.12.2024 | 2,36 | 2,45 | 2,29 | 2,31 | 0,43% | 420.676,00 |
| 04.12.2024 | 2,44 | 2,47 | 2,27 | 2,30 | -4,17% | 411.824,00 |
| 03.12.2024 | 2,45 | 2,50 | 2,38 | 2,40 | -0,83% | 317.813,00 |
| 02.12.2024 | 2,41 | 2,44 | 2,34 | 2,42 | 0,41% | 380.566,00 |
| 29.11.2024 | 2,35 | 2,43 | 2,33 | 2,41 | 2,55% | 153.366,00 |
| 27.11.2024 | 2,40 | 2,48 | 2,35 | 2,35 | -2,49% | 260.322,00 |
| 26.11.2024 | 2,43 | 2,52 | 2,40 | 2,41 | -3,21% | 289.714,00 |
| 25.11.2024 | 2,44 | 2,60 | 2,44 | 2,49 | 2,89% | 354.217,00 |
| 22.11.2024 | 2,40 | 2,51 | 2,40 | 2,42 | 0,83% | 206.456,00 |
| 21.11.2024 | 2,38 | 2,42 | 2,37 | 2,40 | 0,42% | 27.211,00 |
| 20.11.2024 | 2,40 | 2,45 | 2,37 | 2,39 | 0,42% | 265.006,00 |
| 19.11.2024 | 2,41 | 2,45 | 2,32 | 2,38 | -1,65% | 168.397,00 |
| 18.11.2024 | 2,45 | 2,51 | 2,38 | 2,42 | -2,42% | 245.360,00 |
| 15.11.2024 | 2,61 | 2,61 | 2,40 | 2,48 | -3,50% | 333.731,00 |
| 14.11.2024 | 2,62 | 2,71 | 2,57 | 2,57 | -0,39% | 219.901,00 |
| 13.11.2024 | 2,49 | 2,59 | 2,49 | 2,58 | 3,61% | 341.667,00 |
| 12.11.2024 | 2,70 | 2,75 | 2,49 | 2,49 | -8,12% | 307.430,00 |
| 11.11.2024 | 2,52 | 2,72 | 2,50 | 2,71 | 7,33% | 282.049,00 |
| 08.11.2024 | 2,57 | 2,64 | 2,46 | 2,53 | -1,37% | 285.865,00 |
| 07.11.2024 | 2,72 | 2,75 | 2,55 | 2,56 | -6,57% | 363.636,00 |
| 06.11.2024 | 2,29 | 2,77 | 2,29 | 2,74 | 14,17% | 712.831,00 |
| 05.11.2024 | 2,60 | 2,63 | 2,11 | 2,40 | -22,08% | 1.156.178,00 |
| 04.11.2024 | 3,03 | 3,25 | 3,03 | 3,08 | 2,33% | 277.066,00 |
| 01.11.2024 | 2,95 | 3,06 | 2,94 | 3,01 | 3,44% | 123.874,00 |
| 31.10.2024 | 3,00 | 3,03 | 2,90 | 2,91 | -3,32% | 173.229,00 |
| 30.10.2024 | 3,08 | 3,12 | 2,99 | 3,01 | -2,27% | 219.870,00 |
| 29.10.2024 | 3,19 | 3,19 | 3,06 | 3,08 | -3,45% | 84.025,00 |
| 28.10.2024 | 2,98 | 3,20 | 2,98 | 3,19 | 8,50% | 128.529,00 |
| 25.10.2024 | 2,99 | 3,05 | 2,92 | 2,94 | -2,00% | 229.381,00 |
| 24.10.2024 | 3,05 | 3,05 | 2,97 | 3,00 | -0,99% | 104.285,00 |
| 23.10.2024 | 3,05 | 3,08 | 2,97 | 3,03 | 0,00% | 119.860,00 |
| 22.10.2024 | 3,03 | 3,05 | 2,96 | 3,03 | -0,33% | 186.728,00 |
| 21.10.2024 | 3,11 | 3,19 | 3,00 | 3,04 | -1,62% | 137.751,00 |
| 18.10.2024 | 3,14 | 3,19 | 3,08 | 3,09 | -1,28% | 55.358,00 |
| 17.10.2024 | 3,13 | 3,18 | 3,05 | 3,13 | 0,32% | 160.531,00 |
| 16.10.2024 | 3,09 | 3,16 | 3,09 | 3,12 | 0,97% | 193.296,00 |
| 15.10.2024 | 3,20 | 3,25 | 3,09 | 3,09 | -4,63% | 96.793,00 |
| 14.10.2024 | 3,27 | 3,31 | 3,18 | 3,24 | -0,61% | 87.955,00 |
| 11.10.2024 | 3,04 | 3,27 | 3,04 | 3,26 | 8,31% | 169.671,00 |
| 10.10.2024 | 3,01 | 3,06 | 2,96 | 3,01 | -0,99% | 234.473,00 |
| 09.10.2024 | 3,00 | 3,10 | 2,99 | 3,04 | 0,66% | 192.577,00 |
| 08.10.2024 | 3,08 | 3,12 | 2,92 | 3,02 | -2,89% | 294.393,00 |
| 07.10.2024 | 3,13 | 3,14 | 3,04 | 3,11 | -1,89% | 152.970,00 |
| 04.10.2024 | 3,15 | 3,19 | 3,10 | 3,17 | 1,60% | 77.025,00 |