11,150€
0,45%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,25 | 11,35 | 10,90 | 11,10 | 0,00% | - |
| 10.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 09.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 08.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 07.04.2025 | 10,50 | 11,00 | 10,50 | 11,00 | -4,35% | 100,00 |
| 04.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 03.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 34,00 |
| 02.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 01.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 31.03.2025 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | 319,00 |
| 28.03.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | 235,00 |
| 27.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 26.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 24.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 21.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 20.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 19.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 9,65% | - |
| 17.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 14.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 13.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 12.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 11.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 10.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 07.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 06.03.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | 250,00 |
| 05.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.03.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | 673,00 |
| 03.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 27.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 1.000,00 |
| 26.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 25.02.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 3,25% | 25,00 |
| 24.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 21.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 20.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 18.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 14.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 13.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 12.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 11.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 10.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 06.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 05.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 04.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 03.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 31.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 30.01.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 5,93% | 120,00 |
| 29.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 28.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 27.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 24.01.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | 60,00 |
| 23.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.01.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 5,61% | 500,00 |
| 21.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 20.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 17.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 4,57% | - |
| 16.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 15.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 14.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 13.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,05% | - |
| 10.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 2,07% | - |
| 09.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 08.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 07.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 06.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 03.01.2025 | 9,65 | 9,90 | 9,65 | 9,90 | -0,50% | 227,00 |
| 02.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 30.12.2024 | 9,75 | 9,85 | 9,75 | 9,85 | -3,43% | 2,00 |
| 27.12.2024 | 9,75 | 10,20 | 9,75 | 10,20 | 2,00% | 30,00 |
| 23.12.2024 | 9,75 | 10,00 | 9,75 | 10,00 | -0,99% | 6,00 |
| 20.12.2024 | 9,65 | 10,10 | 9,65 | 10,10 | 1,00% | 509,00 |
| 19.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | 50,00 |
| 18.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 17.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 16.12.2024 | 10,20 | 10,30 | 9,95 | 9,95 | -3,40% | 722,00 |
| 13.12.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 383,00 |
| 12.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 11.12.2024 | 10,40 | 10,70 | 10,40 | 10,70 | 0,94% | 445,00 |
| 10.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 09.12.2024 | 10,20 | 10,80 | 10,20 | 10,80 | 3,85% | 6.600,00 |
| 06.12.2024 | 10,10 | 10,40 | 10,10 | 10,40 | 2,97% | 300,00 |
| 05.12.2024 | 10,40 | 10,70 | 10,10 | 10,10 | -3,81% | 2.600,00 |
| 04.12.2024 | 10,20 | 10,50 | 10,20 | 10,50 | 5,00% | 100,00 |
| 03.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 02.12.2024 | 10,00 | 10,40 | 10,00 | 10,40 | 8,90% | 4.038,00 |
| 29.11.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 28.11.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | - |
| 27.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -6,06% | - |
| 26.11.2024 | 9,65 | 9,90 | 9,65 | 9,90 | 1,54% | 1.137,00 |
| 25.11.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 22.11.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 21.11.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 2,09% | - |
| 20.11.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 19.11.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 18.11.2024 | 9,75 | 9,85 | 9,75 | 9,85 | -1,01% | 539,00 |