4,120€
1,98%
Echtzeit-Aktienkurs Commercial Vehicle Group
Bid:
Ask:
Aktienkurse zur Commercial Vehicle Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,00 | 4,08 | 3,96 | 4,06 | 0,50% | - |
| 20.05.2026 | 4,08 | 4,26 | 4,00 | 4,04 | -1,46% | - |
| 19.05.2026 | 4,22 | 4,30 | 4,06 | 4,10 | -4,21% | - |
| 18.05.2026 | 4,28 | 4,46 | 4,26 | 4,28 | -1,38% | - |
| 15.05.2026 | 4,62 | 4,64 | 4,30 | 4,34 | -7,66% | - |
| 14.05.2026 | 4,44 | 4,84 | 4,44 | 4,70 | 4,44% | - |
| 13.05.2026 | 4,50 | 4,70 | 4,46 | 4,50 | 1,35% | - |
| 12.05.2026 | 4,32 | 4,50 | 4,26 | 4,44 | 1,37% | - |
| 11.05.2026 | 4,24 | 4,46 | 4,18 | 4,38 | 2,34% | - |
| 08.05.2026 | 4,38 | 4,50 | 4,16 | 4,28 | -3,17% | - |
| 07.05.2026 | 4,34 | 4,58 | 4,08 | 4,42 | 1,84% | - |
| 06.05.2026 | 3,90 | 4,34 | 3,78 | 4,34 | 21,23% | - |
| 05.05.2026 | 3,56 | 3,70 | 3,42 | 3,58 | -0,56% | - |
| 04.05.2026 | 3,46 | 3,66 | 3,44 | 3,60 | 3,45% | - |
| 30.04.2026 | 3,30 | 3,52 | 3,30 | 3,48 | 4,82% | - |
| 29.04.2026 | 3,58 | 3,58 | 3,18 | 3,32 | -7,26% | - |
| 28.04.2026 | 3,60 | 3,62 | 3,42 | 3,58 | -1,65% | - |
| 27.04.2026 | 3,54 | 3,66 | 3,52 | 3,64 | 2,82% | - |
| 24.04.2026 | 3,60 | 3,66 | 3,46 | 3,54 | -2,21% | - |
| 23.04.2026 | 3,58 | 3,70 | 3,52 | 3,62 | 1,69% | - |
| 22.04.2026 | 3,50 | 3,68 | 3,46 | 3,56 | 1,71% | - |
| 21.04.2026 | 3,44 | 3,60 | 3,44 | 3,50 | 1,74% | - |
| 20.04.2026 | 3,48 | 3,54 | 3,32 | 3,44 | 2,38% | 1.546,00 |
| 17.04.2026 | 3,34 | 3,44 | 3,34 | 3,36 | 1,20% | - |
| 16.04.2026 | 3,26 | 3,36 | 3,20 | 3,32 | 0,61% | - |
| 15.04.2026 | 3,38 | 3,42 | 3,22 | 3,30 | -2,94% | - |
| 14.04.2026 | 3,48 | 3,54 | 3,26 | 3,40 | -2,30% | - |
| 13.04.2026 | 3,26 | 3,56 | 3,22 | 3,48 | 6,75% | - |
| 10.04.2026 | 3,34 | 3,56 | 3,26 | 3,26 | -2,98% | - |
| 09.04.2026 | 3,12 | 3,36 | 3,10 | 3,36 | 5,66% | - |
| 08.04.2026 | 3,58 | 3,68 | 3,16 | 3,18 | -8,62% | - |
| 07.04.2026 | 3,60 | 3,70 | 3,44 | 3,48 | 16,00% | - |
| 02.04.2026 | 2,96 | 3,00 | 2,76 | 3,00 | -0,66% | - |
| 01.04.2026 | 2,88 | 3,08 | 2,88 | 3,02 | 4,86% | - |
| 31.03.2026 | 2,74 | 2,92 | 2,70 | 2,88 | 5,88% | - |
| 30.03.2026 | 2,98 | 3,02 | 2,72 | 2,72 | -8,72% | - |
| 27.03.2026 | 3,10 | 3,10 | 2,92 | 2,98 | -3,25% | - |
| 26.03.2026 | 3,18 | 3,30 | 3,02 | 3,08 | -3,14% | - |
| 25.03.2026 | 3,16 | 3,22 | 2,96 | 3,18 | 1,27% | - |
| 24.03.2026 | 3,08 | 3,20 | 3,02 | 3,14 | 1,95% | - |
| 23.03.2026 | 3,00 | 3,14 | 2,84 | 3,08 | 0,98% | - |
| 20.03.2026 | 3,09 | 3,09 | 2,96 | 3,05 | 4,45% | - |
| 19.03.2026 | 2,94 | 2,94 | 2,76 | 2,92 | -1,02% | - |
| 18.03.2026 | 2,92 | 3,03 | 2,79 | 2,95 | 6,50% | - |
| 17.03.2026 | 3,06 | 3,24 | 2,70 | 2,77 | -0,36% | - |
| 16.03.2026 | 2,46 | 2,98 | 2,45 | 2,78 | 21,93% | - |
| 13.03.2026 | 2,02 | 2,30 | 1,88 | 2,28 | 24,25% | - |
| 12.03.2026 | 1,71 | 1,93 | 1,70 | 1,84 | -5,66% | - |
| 11.03.2026 | 1,86 | 2,49 | 1,50 | 1,95 | 35,07% | - |
| 10.03.2026 | 1,43 | 1,48 | 1,40 | 1,44 | 6,27% | - |
| 09.03.2026 | 1,30 | 1,36 | 1,25 | 1,36 | 4,63% | - |
| 06.03.2026 | 1,36 | 1,37 | 1,27 | 1,30 | -11,30% | - |
| 05.03.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -1,02% | - |
| 04.03.2026 | 1,42 | 1,52 | 1,42 | 1,48 | 0,68% | - |
| 03.03.2026 | 1,53 | 1,53 | 1,44 | 1,47 | -1,01% | - |
| 02.03.2026 | 1,43 | 1,49 | 1,43 | 1,48 | 1,37% | - |
| 27.02.2026 | 1,46 | 1,47 | 1,46 | 1,46 | 2,10% | - |
| 26.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -1,04% | - |
| 25.02.2026 | 1,43 | 1,45 | 1,42 | 1,45 | 1,76% | - |
| 24.02.2026 | 1,43 | 1,44 | 1,38 | 1,42 | 0,71% | - |
| 23.02.2026 | 1,46 | 1,47 | 1,41 | 1,41 | -4,73% | - |
| 20.02.2026 | 1,48 | 1,49 | 1,48 | 1,48 | 1,37% | - |
| 19.02.2026 | 1,44 | 1,49 | 1,42 | 1,46 | -0,34% | - |
| 18.02.2026 | 1,45 | 1,48 | 1,43 | 1,47 | -0,34% | - |
| 17.02.2026 | 1,41 | 1,48 | 1,41 | 1,47 | 4,26% | - |
| 16.02.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 6,82% | - |
| 13.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 11.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 10.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 12,90% | - |
| 06.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -8,15% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 11,57% | - |
| 04.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 03.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 02.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -9,96% | - |
| 30.01.2026 | 1,35 | 1,36 | 1,32 | 1,36 | 2,65% | - |
| 29.01.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 28.01.2026 | 1,34 | 1,39 | 1,33 | 1,33 | -0,75% | - |
| 27.01.2026 | 1,37 | 1,37 | 1,33 | 1,34 | -0,37% | - |
| 26.01.2026 | 1,37 | 1,40 | 1,34 | 1,35 | -1,82% | - |
| 23.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 22.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | - |
| 21.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -8,39% | - |
| 20.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 19.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 16.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 15.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 14.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 13.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 8,39% | - |
| 12.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 09.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 08.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 07.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 9,38% | - |
| 05.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | - |
| 02.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 30.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 29.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 23.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |