15,050€
-1,31%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,25 | 15,30 | 14,85 | 15,05 | -1,31% | - |
| 08.09.2026 | 15,65 | 15,70 | 15,15 | 15,25 | -2,56% | - |
| 07.09.2026 | 15,45 | 15,80 | 15,35 | 15,65 | 1,95% | - |
| 04.09.2026 | 15,35 | 15,55 | 15,20 | 15,35 | -0,32% | - |
| 03.09.2026 | 15,15 | 15,50 | 15,00 | 15,40 | 1,32% | - |
| 02.09.2026 | 15,25 | 15,35 | 14,90 | 15,20 | 0,33% | - |
| 01.09.2026 | 15,20 | 15,55 | 15,10 | 15,15 | -1,94% | - |
| 31.08.2026 | 15,50 | 15,50 | 15,40 | 15,45 | 0,00% | - |
| 28.08.2026 | 15,25 | 15,55 | 15,15 | 15,45 | 0,98% | - |
| 27.08.2026 | 15,25 | 15,35 | 15,10 | 15,30 | 0,33% | - |
| 26.08.2026 | 15,35 | 15,40 | 15,15 | 15,25 | -0,97% | - |
| 25.08.2026 | 15,20 | 15,40 | 15,15 | 15,40 | 1,99% | - |
| 24.08.2026 | 15,40 | 15,45 | 15,10 | 15,10 | 0,00% | - |
| 21.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 20.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 19.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 17.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 14.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 13.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 12.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 11.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 10.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 07.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 06.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 05.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 04.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 03.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 31.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 28.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 27.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 24.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -7,89% | - |
| 23.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 21.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 20.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 17.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 16.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 15.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 14.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 13.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | - |
| 10.07.2026 | 14,65 | 14,80 | 14,40 | 14,65 | 0,34% | - |
| 09.07.2026 | 14,65 | 14,90 | 14,40 | 14,60 | 0,00% | - |
| 08.07.2026 | 14,85 | 14,85 | 14,35 | 14,60 | -1,68% | - |
| 07.07.2026 | 14,75 | 14,90 | 14,55 | 14,85 | 1,71% | - |
| 06.07.2026 | 14,60 | 14,85 | 14,45 | 14,60 | 2,82% | - |
| 03.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 02.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 01.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 30.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 24.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 22.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 19.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 18.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 17.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 16.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 15.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 12.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 11.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 10.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 09.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 08.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 05.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 04.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 03.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 02.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 01.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 29.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 28.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 27.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 26.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 22.05.2026 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | 72,00 |
| 21.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 20.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 18.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 15.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 14.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 13.05.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 4,72% | 25,00 |
| 12.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 11.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 08.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 07.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 05.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 30.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 28.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 27.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 24.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 23.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 22.04.2026 | 14,10 | 14,10 | 13,90 | 13,90 | -5,44% | 500,00 |