10,100€
1,00%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 14.11.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 13.11.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 12.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 11.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 08.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 07.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 06.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 05.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 04.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 01.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 31.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 30.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 29.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 28.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 25.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 24.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 23.10.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | 485,00 |
| 22.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 21.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 18.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 17.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 16.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 15.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 11.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 10.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 09.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 08.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 07.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 03.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 02.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 01.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 30.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 27.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | - |
| 26.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 25.09.2024 | 13,50 | 13,50 | 13,30 | 13,50 | -3,57% | 199,00 |
| 24.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 23.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 20.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 19.09.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 5,97% | 433,00 |
| 18.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 17.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 13.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 12.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 11.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 10.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 09.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 04.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 03.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 02.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 29.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 28.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 27.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 26.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 23.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 22.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 21.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 20.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 19.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 16.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 15.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 14.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 13.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 12.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 09.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 07.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 06.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 05.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |