1,770$
-1,12%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,80 | 1,81 | 1,73 | 1,76 | -1,68% | 107.518,00 |
| 28.08.2025 | 1,82 | 1,83 | 1,75 | 1,79 | 0,56% | 95.791,00 |
| 27.08.2025 | 1,77 | 1,82 | 1,77 | 1,78 | 1,14% | 65.198,00 |
| 26.08.2025 | 1,79 | 1,81 | 1,73 | 1,76 | -1,12% | 74.125,00 |
| 25.08.2025 | 1,78 | 1,83 | 1,75 | 1,78 | 1,14% | 56.019,00 |
| 22.08.2025 | 1,72 | 1,84 | 1,72 | 1,76 | 1,73% | 90.591,00 |
| 21.08.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -3,35% | 51.532,00 |
| 20.08.2025 | 1,85 | 1,85 | 1,77 | 1,79 | -2,72% | 70.800,00 |
| 19.08.2025 | 1,88 | 1,89 | 1,79 | 1,84 | -1,60% | 76.678,00 |
| 18.08.2025 | 1,79 | 1,89 | 1,77 | 1,87 | 4,47% | 135.565,00 |
| 15.08.2025 | 1,84 | 1,89 | 1,77 | 1,79 | -1,10% | 58.773,00 |
| 14.08.2025 | 1,89 | 1,89 | 1,78 | 1,81 | -4,74% | 116.968,00 |
| 13.08.2025 | 1,85 | 1,94 | 1,85 | 1,90 | 3,26% | 154.674,00 |
| 12.08.2025 | 1,80 | 1,88 | 1,78 | 1,84 | 1,38% | 129.690,00 |
| 11.08.2025 | 1,80 | 1,86 | 1,75 | 1,82 | 3,13% | 168.921,00 |
| 08.08.2025 | 1,76 | 1,80 | 1,70 | 1,76 | 0,00% | 173.643,00 |
| 07.08.2025 | 1,89 | 1,90 | 1,75 | 1,76 | -7,37% | 116.928,00 |
| 06.08.2025 | 1,88 | 1,90 | 1,65 | 1,90 | 5,56% | 438.157,00 |
| 05.08.2025 | 1,86 | 1,95 | 1,70 | 1,80 | -2,70% | 299.429,00 |
| 04.08.2025 | 1,71 | 1,97 | 1,62 | 1,85 | 10,12% | 437.574,00 |
| 01.08.2025 | 1,65 | 1,71 | 1,62 | 1,68 | -0,59% | 137.195,00 |
| 31.07.2025 | 1,75 | 1,76 | 1,67 | 1,69 | -2,87% | 78.292,00 |
| 30.07.2025 | 1,82 | 1,83 | 1,72 | 1,74 | -4,40% | 127.230,00 |
| 29.07.2025 | 1,92 | 1,92 | 1,76 | 1,82 | -6,19% | 178.439,00 |
| 28.07.2025 | 2,00 | 2,01 | 1,93 | 1,94 | -1,52% | 167.160,00 |
| 25.07.2025 | 1,91 | 1,98 | 1,88 | 1,97 | 4,79% | 105.282,00 |
| 24.07.2025 | 1,99 | 1,99 | 1,85 | 1,88 | -4,57% | 141.353,00 |
| 23.07.2025 | 1,88 | 2,00 | 1,88 | 1,97 | 5,07% | 193.912,00 |
| 22.07.2025 | 1,74 | 1,88 | 1,71 | 1,88 | 8,38% | 145.983,00 |
| 21.07.2025 | 1,78 | 1,79 | 1,71 | 1,73 | -2,26% | 111.988,00 |
| 18.07.2025 | 1,87 | 1,87 | 1,76 | 1,77 | -4,32% | 114.711,00 |
| 17.07.2025 | 1,88 | 1,94 | 1,85 | 1,85 | -1,60% | 63.733,00 |
| 16.07.2025 | 1,89 | 1,90 | 1,72 | 1,88 | 3,30% | 218.528,00 |
| 15.07.2025 | 1,99 | 1,99 | 1,80 | 1,82 | -7,14% | 148.479,00 |
| 14.07.2025 | 1,87 | 1,96 | 1,80 | 1,96 | 4,26% | 183.605,00 |
| 11.07.2025 | 1,91 | 1,93 | 1,82 | 1,88 | -4,08% | 95.909,00 |
| 10.07.2025 | 1,89 | 1,96 | 1,81 | 1,96 | 3,16% | 437.421,00 |
| 09.07.2025 | 2,03 | 2,03 | 1,87 | 1,90 | -5,47% | 333.017,00 |
| 08.07.2025 | 2,10 | 2,10 | 2,00 | 2,01 | -3,37% | 335.118,00 |
| 07.07.2025 | 2,04 | 2,10 | 1,86 | 2,08 | 5,05% | 420.594,00 |
| 03.07.2025 | 2,00 | 2,04 | 1,80 | 1,98 | -1,00% | 381.524,00 |
| 02.07.2025 | 1,84 | 2,00 | 1,80 | 2,00 | 9,29% | 391.227,00 |
| 01.07.2025 | 1,63 | 1,91 | 1,58 | 1,83 | 10,91% | 497.173,00 |
| 30.06.2025 | 1,51 | 1,70 | 1,47 | 1,65 | 10,74% | 633.981,00 |
| 27.06.2025 | 1,44 | 1,58 | 1,40 | 1,49 | 5,67% | 4.720.353,00 |
| 26.06.2025 | 1,41 | 1,45 | 1,37 | 1,41 | 1,44% | 517.869,00 |
| 25.06.2025 | 1,35 | 1,40 | 1,32 | 1,39 | 2,96% | 625.074,00 |
| 24.06.2025 | 1,30 | 1,37 | 1,26 | 1,35 | 5,47% | 342.158,00 |
| 23.06.2025 | 1,27 | 1,36 | 1,25 | 1,28 | 0,79% | 337.858,00 |
| 20.06.2025 | 1,35 | 1,37 | 1,27 | 1,27 | -4,51% | 250.775,00 |
| 18.06.2025 | 1,33 | 1,41 | 1,31 | 1,33 | 0,00% | 290.074,00 |
| 17.06.2025 | 1,32 | 1,38 | 1,31 | 1,33 | -2,21% | 245.237,00 |
| 16.06.2025 | 1,34 | 1,40 | 1,33 | 1,36 | 3,03% | 151.653,00 |
| 13.06.2025 | 1,40 | 1,42 | 1,31 | 1,32 | -7,69% | 296.496,00 |
| 12.06.2025 | 1,45 | 1,48 | 1,42 | 1,43 | -2,72% | 283.191,00 |
| 11.06.2025 | 1,52 | 1,56 | 1,45 | 1,47 | -3,29% | 298.794,00 |
| 10.06.2025 | 1,48 | 1,60 | 1,44 | 1,52 | 2,01% | 532.697,00 |
| 09.06.2025 | 1,41 | 1,52 | 1,39 | 1,49 | 5,67% | 331.930,00 |
| 06.06.2025 | 1,41 | 1,45 | 1,37 | 1,41 | 2,92% | 207.422,00 |
| 05.06.2025 | 1,41 | 1,45 | 1,36 | 1,37 | -2,14% | 216.440,00 |
| 04.06.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -4,76% | 175.755,00 |
| 03.06.2025 | 1,38 | 1,48 | 1,35 | 1,47 | 5,76% | 424.714,00 |
| 02.06.2025 | 1,30 | 1,41 | 1,27 | 1,39 | 6,92% | 522.635,00 |
| 30.05.2025 | 1,31 | 1,33 | 1,27 | 1,30 | -1,52% | 219.487,00 |
| 29.05.2025 | 1,32 | 1,35 | 1,28 | 1,32 | 1,15% | 230.612,00 |
| 28.05.2025 | 1,37 | 1,37 | 1,30 | 1,31 | -6,12% | 204.244,00 |
| 27.05.2025 | 1,35 | 1,42 | 1,32 | 1,39 | 4,51% | 310.944,00 |
| 23.05.2025 | 1,32 | 1,35 | 1,30 | 1,33 | 0,76% | 124.761,00 |
| 22.05.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 0,76% | 193.200,00 |
| 21.05.2025 | 1,36 | 1,39 | 1,29 | 1,31 | -5,76% | 314.029,00 |
| 20.05.2025 | 1,46 | 1,48 | 1,37 | 1,39 | -4,14% | 214.825,00 |
| 19.05.2025 | 1,37 | 1,46 | 1,34 | 1,45 | -0,68% | 275.621,00 |
| 16.05.2025 | 1,43 | 1,48 | 1,34 | 1,46 | 2,10% | 258.300,00 |
| 15.05.2025 | 1,26 | 1,44 | 1,21 | 1,43 | 12,60% | 443.156,00 |
| 14.05.2025 | 1,29 | 1,33 | 1,23 | 1,27 | -3,79% | 393.347,00 |
| 13.05.2025 | 1,44 | 1,47 | 1,31 | 1,32 | -8,33% | 397.605,00 |
| 12.05.2025 | 1,43 | 1,50 | 1,41 | 1,44 | 7,46% | 659.821,00 |
| 09.05.2025 | 1,18 | 1,41 | 1,18 | 1,34 | 12,61% | 899.615,00 |
| 08.05.2025 | 1,04 | 1,25 | 1,01 | 1,19 | 15,53% | 902.147,00 |
| 07.05.2025 | 1,05 | 1,20 | 1,00 | 1,03 | 14,44% | 1.882.594,00 |
| 06.05.2025 | 0,91 | 0,94 | 0,88 | 0,90 | -1,17% | 178.816,00 |
| 05.05.2025 | 0,96 | 0,99 | 0,89 | 0,91 | -7,07% | 321.415,00 |
| 02.05.2025 | 0,97 | 1,00 | 0,95 | 0,98 | 5,17% | 183.085,00 |
| 01.05.2025 | 0,96 | 0,99 | 0,91 | 0,93 | -2,97% | 211.037,00 |
| 30.04.2025 | 0,95 | 0,97 | 0,87 | 0,96 | -0,28% | 538.502,00 |
| 29.04.2025 | 0,91 | 0,99 | 0,90 | 0,96 | 5,59% | 311.989,00 |
| 28.04.2025 | 1,00 | 1,01 | 0,91 | 0,91 | -8,80% | 313.150,00 |
| 25.04.2025 | 1,10 | 1,10 | 0,99 | 1,00 | -8,26% | 492.870,00 |
| 24.04.2025 | 1,01 | 1,12 | 1,01 | 1,09 | 5,83% | 352.790,00 |
| 23.04.2025 | 0,97 | 1,08 | 0,91 | 1,03 | 8,42% | 852.481,00 |
| 22.04.2025 | 0,84 | 0,97 | 0,82 | 0,95 | 14,00% | 447.520,00 |
| 21.04.2025 | 0,90 | 0,99 | 0,83 | 0,83 | -7,41% | 375.024,00 |
| 17.04.2025 | 0,85 | 0,94 | 0,84 | 0,90 | 4,65% | 299.205,00 |
| 16.04.2025 | 0,86 | 0,88 | 0,81 | 0,86 | 1,03% | 384.447,00 |
| 15.04.2025 | 0,92 | 0,93 | 0,85 | 0,85 | -7,48% | 301.330,00 |
| 14.04.2025 | 0,93 | 0,98 | 0,90 | 0,92 | -2,02% | 330.889,00 |
| 11.04.2025 | 0,91 | 0,94 | 0,87 | 0,94 | 1,67% | 274.606,00 |
| 10.04.2025 | 0,96 | 1,02 | 0,86 | 0,92 | -9,00% | 624.878,00 |
| 09.04.2025 | 0,94 | 1,06 | 0,87 | 1,02 | 7,27% | 884.132,00 |
| 08.04.2025 | 1,19 | 1,19 | 0,93 | 0,95 | -17,00% | 687.061,00 |