73,100€
1,25%
Echtzeit-Aktienkurs CPH GROUP AG NAA
Bid:
Ask:
Aktienkurse zur CPH GROUP AG NAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 72,20 | 72,50 | 72,20 | 72,40 | 0,28% | - |
| 12.02.2026 | 71,80 | 72,30 | 71,60 | 72,20 | -0,14% | - |
| 11.02.2026 | 72,20 | 72,70 | 72,20 | 72,30 | -0,28% | - |
| 10.02.2026 | 71,10 | 73,00 | 71,10 | 72,50 | 1,68% | - |
| 09.02.2026 | 72,30 | 72,50 | 71,30 | 71,30 | -1,52% | - |
| 06.02.2026 | 72,50 | 72,60 | 72,40 | 72,40 | -0,41% | - |
| 05.02.2026 | 72,50 | 72,80 | 72,50 | 72,70 | -0,82% | - |
| 04.02.2026 | 73,00 | 73,30 | 72,80 | 73,30 | 0,27% | - |
| 03.02.2026 | 73,80 | 73,90 | 73,10 | 73,10 | -0,41% | - |
| 02.02.2026 | 72,70 | 73,60 | 72,60 | 73,40 | 0,00% | - |
| 30.01.2026 | 73,50 | 73,90 | 73,20 | 73,40 | -0,68% | 11,00 |
| 29.01.2026 | 73,70 | 74,00 | 73,70 | 73,90 | -0,14% | - |
| 28.01.2026 | 74,10 | 74,20 | 73,90 | 74,00 | 1,51% | - |
| 27.01.2026 | 74,10 | 74,10 | 72,90 | 72,90 | -0,82% | - |
| 26.01.2026 | 73,60 | 73,90 | 73,40 | 73,50 | 3,81% | - |
| 23.01.2026 | 70,80 | 70,80 | 70,60 | 70,80 | 0,71% | - |
| 22.01.2026 | 69,00 | 70,70 | 69,00 | 70,30 | 1,15% | - |
| 21.01.2026 | 70,40 | 70,40 | 68,90 | 69,50 | 0,43% | - |
| 20.01.2026 | 71,00 | 71,40 | 68,70 | 69,20 | -2,81% | - |
| 19.01.2026 | 70,10 | 71,70 | 70,10 | 71,20 | 1,28% | - |
| 16.01.2026 | 70,40 | 70,50 | 70,30 | 70,30 | -0,28% | - |
| 15.01.2026 | 70,70 | 70,70 | 70,30 | 70,50 | -0,28% | - |
| 14.01.2026 | 71,20 | 71,20 | 70,50 | 70,70 | -2,75% | - |
| 13.01.2026 | 72,80 | 72,80 | 72,70 | 72,70 | 0,55% | - |
| 12.01.2026 | 72,90 | 73,50 | 72,20 | 72,30 | 0,84% | - |
| 09.01.2026 | 72,00 | 72,00 | 71,50 | 71,70 | 0,14% | - |
| 08.01.2026 | 70,80 | 72,80 | 69,90 | 71,60 | 0,56% | - |
| 07.01.2026 | 72,60 | 72,80 | 71,10 | 71,20 | -1,79% | - |
| 06.01.2026 | 72,70 | 72,70 | 72,30 | 72,50 | -1,89% | - |
| 05.01.2026 | 74,90 | 74,90 | 73,90 | 73,90 | -0,94% | - |
| 02.01.2026 | 73,30 | 74,60 | 73,30 | 74,60 | 2,33% | - |
| 30.12.2025 | 73,10 | 73,30 | 72,90 | 72,90 | -0,27% | - |
| 29.12.2025 | 72,60 | 73,60 | 72,10 | 73,10 | 1,81% | - |
| 23.12.2025 | 72,20 | 72,20 | 71,80 | 71,80 | 1,27% | - |
| 22.12.2025 | 69,40 | 71,00 | 69,40 | 70,90 | 2,46% | 9,00 |
| 19.12.2025 | 68,60 | 69,40 | 68,30 | 69,20 | 0,73% | - |
| 18.12.2025 | 68,40 | 69,40 | 68,20 | 68,70 | 0,73% | - |
| 17.12.2025 | 69,50 | 70,40 | 68,20 | 68,20 | -1,59% | - |
| 16.12.2025 | 70,60 | 70,80 | 69,20 | 69,30 | -3,21% | - |
| 15.12.2025 | 71,80 | 71,80 | 71,60 | 71,60 | -0,28% | - |
| 12.12.2025 | 71,90 | 72,30 | 71,60 | 71,80 | -0,14% | - |
| 11.12.2025 | 73,90 | 74,60 | 71,50 | 71,90 | -3,10% | - |
| 10.12.2025 | 74,10 | 75,40 | 73,90 | 74,20 | 2,34% | - |
| 08.12.2025 | 74,40 | 75,30 | 72,20 | 72,50 | -4,23% | - |
| 05.12.2025 | 71,90 | 76,40 | 71,70 | 75,70 | 5,58% | - |
| 04.12.2025 | 69,20 | 73,00 | 69,20 | 71,70 | -1,92% | - |
| 03.12.2025 | 74,00 | 74,00 | 73,10 | 73,10 | -1,08% | - |
| 02.12.2025 | 72,90 | 74,10 | 72,70 | 73,90 | 1,65% | - |
| 01.12.2025 | 73,70 | 73,80 | 72,70 | 72,70 | -1,62% | - |
| 28.11.2025 | 73,70 | 73,90 | 73,70 | 73,90 | 16,75% | - |
| 26.11.2025 | 74,10 | 75,60 | 63,30 | 63,30 | -14,92% | - |
| 25.11.2025 | 74,90 | 75,30 | 74,20 | 74,40 | -0,67% | - |
| 24.11.2025 | 72,90 | 74,90 | 72,90 | 74,90 | 1,35% | - |
| 21.11.2025 | 74,80 | 75,50 | 73,70 | 73,90 | -1,47% | - |
| 20.11.2025 | 74,20 | 75,30 | 74,20 | 75,00 | 0,81% | - |
| 19.11.2025 | 74,90 | 75,00 | 74,20 | 74,40 | -1,06% | - |
| 18.11.2025 | 75,40 | 75,40 | 75,20 | 75,20 | -0,66% | - |
| 17.11.2025 | 75,20 | 75,80 | 75,20 | 75,70 | -0,13% | - |
| 14.11.2025 | 74,80 | 76,20 | 74,80 | 75,80 | 1,47% | - |
| 13.11.2025 | 72,70 | 74,80 | 72,50 | 74,70 | 2,89% | - |
| 12.11.2025 | 72,40 | 74,00 | 72,40 | 72,60 | -0,55% | - |
| 11.11.2025 | 72,00 | 73,10 | 72,00 | 73,00 | 1,53% | - |
| 10.11.2025 | 72,60 | 72,60 | 71,90 | 71,90 | -0,28% | - |
| 07.11.2025 | 72,50 | 73,00 | 72,00 | 72,10 | -0,55% | - |
| 06.11.2025 | 73,30 | 73,30 | 72,50 | 72,50 | -1,76% | - |
| 05.11.2025 | 73,10 | 74,20 | 73,00 | 73,80 | 1,93% | - |
| 04.11.2025 | 74,50 | 75,10 | 71,80 | 72,40 | -3,60% | - |
| 03.11.2025 | 75,10 | 76,00 | 74,80 | 75,10 | 0,27% | - |
| 31.10.2025 | 74,70 | 75,40 | 74,70 | 74,90 | 0,27% | - |
| 30.10.2025 | 76,00 | 76,00 | 74,20 | 74,70 | -1,06% | - |
| 29.10.2025 | 74,70 | 75,60 | 74,50 | 75,50 | 1,07% | - |
| 28.10.2025 | 73,90 | 74,70 | 73,90 | 74,70 | 0,95% | - |
| 27.10.2025 | 74,70 | 75,10 | 73,70 | 74,00 | -0,94% | - |
| 24.10.2025 | 75,60 | 76,20 | 74,50 | 74,70 | 0,81% | - |
| 23.10.2025 | 74,10 | 74,30 | 74,10 | 74,10 | -4,26% | - |
| 22.10.2025 | 77,20 | 77,40 | 77,20 | 77,40 | 0,39% | - |
| 21.10.2025 | 76,60 | 77,10 | 76,30 | 77,10 | 0,65% | - |
| 20.10.2025 | 76,00 | 76,60 | 75,20 | 76,60 | 0,92% | - |
| 17.10.2025 | 76,80 | 77,10 | 75,80 | 75,90 | -0,39% | - |
| 16.10.2025 | 77,20 | 77,30 | 75,50 | 76,20 | -0,52% | - |
| 15.10.2025 | 77,80 | 77,80 | 76,60 | 76,60 | -1,03% | - |
| 14.10.2025 | 77,70 | 77,70 | 77,30 | 77,40 | 0,39% | - |
| 13.10.2025 | 77,20 | 77,20 | 77,00 | 77,10 | 0,26% | - |
| 09.10.2025 | 76,40 | 77,00 | 76,30 | 76,90 | -1,41% | - |
| 08.10.2025 | 78,00 | 78,20 | 78,00 | 78,00 | 1,30% | - |
| 07.10.2025 | 77,20 | 77,20 | 77,00 | 77,00 | 0,00% | - |
| 06.10.2025 | 76,40 | 77,60 | 76,20 | 77,00 | 0,13% | - |
| 03.10.2025 | 77,00 | 77,20 | 76,60 | 76,90 | -0,26% | - |
| 02.10.2025 | 77,30 | 77,30 | 76,60 | 77,10 | 0,39% | - |
| 01.10.2025 | 77,00 | 77,20 | 76,60 | 76,80 | 0,26% | - |
| 30.09.2025 | 76,70 | 76,90 | 76,40 | 76,60 | 0,66% | - |
| 29.09.2025 | 76,80 | 77,00 | 75,90 | 76,10 | -1,42% | - |
| 26.09.2025 | 78,50 | 78,50 | 76,60 | 77,20 | -1,28% | - |
| 25.09.2025 | 79,60 | 79,80 | 78,20 | 78,20 | -1,76% | - |
| 24.09.2025 | 80,30 | 80,90 | 79,00 | 79,60 | 0,38% | - |
| 23.09.2025 | 79,50 | 79,50 | 79,30 | 79,30 | 0,00% | - |
| 22.09.2025 | 80,10 | 80,70 | 79,30 | 79,30 | 0,25% | - |
| 19.09.2025 | 79,30 | 79,30 | 79,10 | 79,10 | -0,63% | - |
| 18.09.2025 | 79,50 | 79,90 | 79,20 | 79,60 | 0,51% | - |
| 17.09.2025 | 79,00 | 79,20 | 79,00 | 79,20 | 0,25% | - |