4,790$
0,42%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,77 | 4,82 | 4,64 | 4,80 | 0,84% | 250.053,00 |
| 20.05.2026 | 4,86 | 4,91 | 4,64 | 4,76 | -1,04% | 213.274,00 |
| 19.05.2026 | 5,11 | 5,11 | 4,77 | 4,81 | -4,75% | 336.111,00 |
| 18.05.2026 | 5,14 | 5,27 | 4,96 | 5,05 | -1,37% | 382.077,00 |
| 15.05.2026 | 5,40 | 5,40 | 5,04 | 5,12 | -7,25% | 338.234,00 |
| 14.05.2026 | 5,34 | 5,79 | 5,33 | 5,52 | 4,15% | 594.196,00 |
| 13.05.2026 | 5,40 | 5,57 | 5,25 | 5,30 | -1,85% | 444.883,00 |
| 12.05.2026 | 5,20 | 5,48 | 5,00 | 5,40 | 3,75% | 1.616.523,00 |
| 11.05.2026 | 5,12 | 5,33 | 4,89 | 5,21 | 2,06% | 851.693,00 |
| 08.05.2026 | 5,40 | 5,40 | 4,86 | 5,10 | -2,86% | 582.054,00 |
| 07.05.2026 | 5,20 | 5,50 | 4,95 | 5,25 | 0,96% | 1.006.111,00 |
| 06.05.2026 | 4,49 | 5,40 | 4,46 | 5,20 | 23,81% | 1.668.884,00 |
| 05.05.2026 | 4,38 | 4,50 | 4,01 | 4,20 | -1,41% | 474.673,00 |
| 04.05.2026 | 4,15 | 4,38 | 4,15 | 4,26 | 2,65% | 781.258,00 |
| 01.05.2026 | 4,18 | 4,34 | 4,15 | 4,15 | -0,72% | 289.106,00 |
| 30.04.2026 | 4,01 | 4,20 | 4,01 | 4,18 | 5,29% | 240.458,00 |
| 29.04.2026 | 4,23 | 4,28 | 3,79 | 3,97 | -7,03% | 432.236,00 |
| 28.04.2026 | 4,27 | 4,30 | 4,07 | 4,27 | -0,70% | 303.120,00 |
| 27.04.2026 | 4,29 | 4,50 | 4,26 | 4,30 | 1,18% | 399.578,00 |
| 24.04.2026 | 4,33 | 4,33 | 4,06 | 4,25 | -1,16% | 282.058,00 |
| 23.04.2026 | 4,32 | 4,43 | 4,19 | 4,30 | 0,47% | 459.399,00 |
| 22.04.2026 | 4,20 | 4,40 | 4,10 | 4,28 | 2,27% | 499.353,00 |
| 21.04.2026 | 4,14 | 4,36 | 4,12 | 4,19 | 1,33% | 498.660,00 |
| 20.04.2026 | 3,96 | 4,25 | 3,90 | 4,13 | 2,48% | 464.755,00 |
| 17.04.2026 | 4,16 | 4,23 | 4,00 | 4,03 | 0,62% | 378.910,00 |
| 16.04.2026 | 3,94 | 4,01 | 3,67 | 4,01 | 1,65% | 436.773,00 |
| 15.04.2026 | 4,03 | 4,13 | 3,85 | 3,94 | -3,67% | 516.772,00 |
| 14.04.2026 | 4,20 | 4,20 | 3,92 | 4,09 | -2,62% | 506.163,00 |
| 13.04.2026 | 3,92 | 4,28 | 3,84 | 4,20 | 7,14% | 335.499,00 |
| 10.04.2026 | 4,05 | 4,28 | 3,89 | 3,92 | -1,75% | 526.706,00 |
| 09.04.2026 | 3,73 | 4,04 | 3,73 | 3,99 | 6,97% | 377.756,00 |
| 08.04.2026 | 4,40 | 4,40 | 3,72 | 3,73 | -10,12% | 780.155,00 |
| 07.04.2026 | 4,25 | 4,39 | 3,99 | 4,15 | -2,81% | 699.773,00 |
| 06.04.2026 | 3,64 | 4,35 | 3,58 | 4,27 | 19,94% | 1.068.356,00 |
| 02.04.2026 | 3,25 | 3,57 | 3,22 | 3,56 | 1,14% | 348.740,00 |
| 01.04.2026 | 3,42 | 3,65 | 3,40 | 3,52 | 3,38% | 374.090,00 |
| 31.03.2026 | 3,22 | 3,47 | 3,22 | 3,41 | 6,57% | 394.629,00 |
| 30.03.2026 | 3,51 | 3,56 | 3,17 | 3,20 | -8,97% | 661.705,00 |
| 27.03.2026 | 3,58 | 3,65 | 3,43 | 3,51 | -3,31% | 211.649,00 |
| 26.03.2026 | 3,71 | 3,92 | 3,54 | 3,63 | -3,71% | 533.685,00 |
| 25.03.2026 | 3,67 | 3,79 | 3,45 | 3,77 | 1,75% | 367.643,00 |
| 24.03.2026 | 3,65 | 3,80 | 3,60 | 3,71 | 0,95% | 544.962,00 |
| 23.03.2026 | 3,59 | 3,73 | 3,33 | 3,67 | 2,23% | 705.096,00 |
| 20.03.2026 | 3,57 | 3,64 | 3,39 | 3,59 | 0,56% | 762.673,00 |
| 19.03.2026 | 3,29 | 3,59 | 3,17 | 3,57 | 6,41% | 453.243,00 |
| 18.03.2026 | 3,35 | 3,59 | 3,21 | 3,36 | 0,15% | 995.671,00 |
| 17.03.2026 | 3,52 | 3,53 | 3,05 | 3,35 | -7,46% | 1.154.700,00 |
| 16.03.2026 | 2,92 | 3,64 | 2,92 | 3,62 | 24,83% | 2.417.061,00 |
| 13.03.2026 | 2,33 | 2,94 | 2,25 | 2,90 | 24,46% | 2.099.038,00 |
| 12.03.2026 | 2,04 | 2,34 | 1,98 | 2,33 | 14,78% | 2.345.242,00 |
| 11.03.2026 | 1,98 | 2,89 | 1,97 | 2,03 | 25,31% | 46.303.356,00 |
| 10.03.2026 | 1,69 | 1,73 | 1,60 | 1,62 | -2,99% | 166.021,00 |
| 09.03.2026 | 1,50 | 1,69 | 1,41 | 1,67 | 9,51% | 153.010,00 |
| 06.03.2026 | 1,54 | 1,54 | 1,46 | 1,53 | -2,87% | 131.781,00 |
| 05.03.2026 | 1,73 | 1,73 | 1,44 | 1,57 | -10,29% | 370.824,00 |
| 04.03.2026 | 1,69 | 1,75 | 1,66 | 1,75 | 6,06% | 94.955,00 |
| 03.03.2026 | 1,73 | 1,75 | 1,64 | 1,65 | -8,33% | 78.440,00 |
| 02.03.2026 | 1,65 | 1,82 | 1,65 | 1,80 | 5,26% | 146.975,00 |
| 27.02.2026 | 1,72 | 1,72 | 1,66 | 1,71 | -1,16% | 60.913,00 |
| 26.02.2026 | 1,67 | 1,76 | 1,66 | 1,73 | 3,59% | 45.494,00 |
| 25.02.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,18% | 47.710,00 |
| 24.02.2026 | 1,70 | 1,72 | 1,63 | 1,69 | 0,60% | 125.617,00 |
| 23.02.2026 | 1,72 | 1,72 | 1,63 | 1,68 | -2,89% | 148.405,00 |
| 20.02.2026 | 1,75 | 1,76 | 1,69 | 1,73 | -0,57% | 113.347,00 |
| 19.02.2026 | 1,70 | 1,78 | 1,66 | 1,74 | 2,35% | 179.051,00 |
| 18.02.2026 | 1,70 | 1,77 | 1,70 | 1,70 | -0,58% | 73.138,00 |
| 17.02.2026 | 1,65 | 1,78 | 1,64 | 1,71 | 2,40% | 138.587,00 |
| 13.02.2026 | 1,60 | 1,72 | 1,57 | 1,67 | 4,38% | 87.713,00 |
| 12.02.2026 | 1,69 | 1,76 | 1,57 | 1,60 | -5,33% | 154.341,00 |
| 11.02.2026 | 1,75 | 1,75 | 1,68 | 1,69 | -1,74% | 45.818,00 |
| 10.02.2026 | 1,75 | 1,81 | 1,72 | 1,72 | -1,71% | 167.549,00 |
| 09.02.2026 | 1,64 | 1,78 | 1,64 | 1,75 | 7,36% | 256.335,00 |
| 06.02.2026 | 1,50 | 1,66 | 1,50 | 1,63 | 10,14% | 154.164,00 |
| 05.02.2026 | 1,60 | 1,61 | 1,47 | 1,48 | -8,07% | 202.045,00 |
| 04.02.2026 | 1,51 | 1,62 | 1,48 | 1,61 | 10,27% | 255.929,00 |
| 03.02.2026 | 1,52 | 1,57 | 1,45 | 1,46 | -3,95% | 157.380,00 |
| 02.02.2026 | 1,49 | 1,58 | 1,46 | 1,52 | 1,33% | 193.126,00 |
| 30.01.2026 | 1,63 | 1,63 | 1,50 | 1,50 | -7,41% | 136.042,00 |
| 29.01.2026 | 1,59 | 1,63 | 1,56 | 1,62 | 1,89% | 41.999,00 |
| 28.01.2026 | 1,59 | 1,65 | 1,57 | 1,59 | -0,62% | 146.441,00 |
| 27.01.2026 | 1,62 | 1,63 | 1,55 | 1,60 | -1,23% | 69.715,00 |
| 26.01.2026 | 1,62 | 1,64 | 1,58 | 1,62 | 0,00% | 64.591,00 |
| 23.01.2026 | 1,64 | 1,68 | 1,60 | 1,62 | -0,61% | 54.006,00 |
| 22.01.2026 | 1,67 | 1,70 | 1,63 | 1,63 | 0,62% | 47.584,00 |
| 21.01.2026 | 1,58 | 1,67 | 1,58 | 1,62 | 3,85% | 69.063,00 |
| 20.01.2026 | 1,64 | 1,65 | 1,56 | 1,56 | -8,24% | 158.708,00 |
| 16.01.2026 | 1,77 | 1,81 | 1,70 | 1,70 | -2,86% | 53.905,00 |
| 15.01.2026 | 1,78 | 1,80 | 1,74 | 1,75 | -0,57% | 58.372,00 |
| 14.01.2026 | 1,76 | 1,79 | 1,72 | 1,76 | 0,00% | 43.395,00 |
| 13.01.2026 | 1,85 | 1,89 | 1,75 | 1,76 | -4,86% | 49.816,00 |
| 12.01.2026 | 1,71 | 1,90 | 1,70 | 1,85 | 8,82% | 268.352,00 |
| 09.01.2026 | 1,69 | 1,74 | 1,64 | 1,70 | 1,19% | 148.278,00 |
| 08.01.2026 | 1,63 | 1,69 | 1,63 | 1,68 | 4,35% | 76.488,00 |
| 07.01.2026 | 1,62 | 1,69 | 1,60 | 1,61 | -0,62% | 63.127,00 |
| 06.01.2026 | 1,68 | 1,68 | 1,60 | 1,62 | -2,99% | 143.995,00 |
| 05.01.2026 | 1,51 | 1,70 | 1,51 | 1,67 | 10,60% | 297.060,00 |
| 02.01.2026 | 1,43 | 1,52 | 1,43 | 1,51 | 4,86% | 29.495,00 |
| 31.12.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -2,70% | 124.195,00 |
| 30.12.2025 | 1,42 | 1,52 | 1,42 | 1,48 | 3,50% | 100.963,00 |
| 29.12.2025 | 1,48 | 1,50 | 1,41 | 1,43 | -4,67% | 161.502,00 |