76,600€
-1,03%
Echtzeit-Aktienkurs CPH GROUP AG NAA
Bid:
Ask:
Aktienkurse zur CPH GROUP AG NAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.09.2025 | 79,30 | 79,50 | 78,50 | 79,00 | 0,00% | - |
| 15.09.2025 | 79,50 | 80,20 | 78,90 | 79,00 | -0,38% | - |
| 12.09.2025 | 78,70 | 80,20 | 78,70 | 79,30 | 1,02% | - |
| 10.09.2025 | 78,90 | 78,90 | 78,50 | 78,50 | -0,13% | - |
| 09.09.2025 | 78,50 | 78,70 | 78,40 | 78,60 | 0,00% | - |
| 08.09.2025 | 77,90 | 79,00 | 77,50 | 78,60 | 1,16% | - |
| 05.09.2025 | 75,70 | 77,90 | 75,70 | 77,70 | 2,64% | - |
| 04.09.2025 | 75,30 | 76,20 | 75,30 | 75,70 | 0,66% | - |
| 03.09.2025 | 73,70 | 75,50 | 73,70 | 75,20 | 1,76% | - |
| 02.09.2025 | 73,50 | 74,30 | 73,50 | 73,90 | 0,68% | - |
| 01.09.2025 | 73,30 | 73,40 | 72,90 | 73,40 | 0,00% | - |
| 29.08.2025 | 73,50 | 73,90 | 73,20 | 73,40 | -0,27% | - |
| 28.08.2025 | 73,70 | 73,80 | 72,90 | 73,60 | -0,27% | - |
| 27.08.2025 | 73,50 | 73,80 | 73,10 | 73,80 | 0,27% | - |
| 26.08.2025 | 73,90 | 74,20 | 73,00 | 73,60 | -0,27% | - |
| 25.08.2025 | 74,10 | 74,30 | 73,70 | 73,80 | -0,27% | - |
| 22.08.2025 | 74,70 | 74,90 | 74,00 | 74,00 | -1,07% | - |
| 21.08.2025 | 74,10 | 74,90 | 73,90 | 74,80 | 0,94% | - |
| 20.08.2025 | 73,30 | 74,30 | 72,60 | 74,10 | 1,23% | - |
| 19.08.2025 | 74,70 | 74,80 | 73,00 | 73,20 | -2,79% | - |
| 18.08.2025 | 74,50 | 75,30 | 74,30 | 75,30 | 1,35% | - |
| 15.08.2025 | 75,40 | 75,90 | 74,30 | 74,30 | -1,46% | - |
| 14.08.2025 | 76,50 | 76,70 | 75,30 | 75,40 | -1,69% | - |
| 13.08.2025 | 77,00 | 77,10 | 75,70 | 76,70 | -0,39% | - |
| 12.08.2025 | 78,00 | 78,20 | 76,50 | 77,00 | -1,16% | - |
| 11.08.2025 | 77,70 | 78,30 | 77,70 | 77,90 | 0,39% | - |
| 08.08.2025 | 78,80 | 78,80 | 77,60 | 77,60 | -1,52% | - |
| 07.08.2025 | 78,30 | 78,80 | 78,10 | 78,80 | 0,64% | - |
| 06.08.2025 | 79,50 | 79,50 | 78,30 | 78,30 | -1,51% | - |
| 05.08.2025 | 79,60 | 79,60 | 78,90 | 79,50 | 0,00% | - |
| 04.08.2025 | 79,50 | 80,70 | 79,20 | 79,50 | -2,21% | - |
| 01.08.2025 | 81,20 | 81,40 | 81,00 | 81,30 | 0,00% | - |
| 31.07.2025 | 81,60 | 82,30 | 81,30 | 81,30 | -0,12% | - |
| 30.07.2025 | 82,40 | 82,40 | 81,40 | 81,40 | -1,21% | - |
| 29.07.2025 | 82,00 | 82,50 | 82,00 | 82,40 | 0,49% | - |
| 28.07.2025 | 82,10 | 82,40 | 81,10 | 82,00 | -0,49% | - |
| 25.07.2025 | 82,40 | 82,50 | 81,80 | 82,40 | 0,24% | - |
| 24.07.2025 | 81,60 | 82,40 | 80,80 | 82,20 | 0,61% | - |
| 23.07.2025 | 80,60 | 82,80 | 80,40 | 81,70 | 1,36% | - |
| 22.07.2025 | 82,60 | 82,60 | 79,90 | 80,60 | -2,18% | - |
| 21.07.2025 | 83,60 | 83,80 | 82,40 | 82,40 | -1,20% | - |
| 18.07.2025 | 85,90 | 86,00 | 82,90 | 83,40 | -3,14% | - |
| 17.07.2025 | 81,60 | 86,60 | 81,30 | 86,10 | 5,90% | - |
| 16.07.2025 | 81,90 | 81,90 | 81,20 | 81,30 | -0,25% | - |
| 15.07.2025 | 80,00 | 81,80 | 79,70 | 81,50 | 2,13% | - |
| 14.07.2025 | 80,90 | 81,20 | 79,80 | 79,80 | -1,24% | - |
| 11.07.2025 | 80,60 | 81,40 | 80,10 | 80,80 | 0,50% | - |
| 10.07.2025 | 78,60 | 81,20 | 78,40 | 80,40 | 2,42% | - |
| 09.07.2025 | 79,20 | 79,40 | 78,40 | 78,50 | -0,63% | - |
| 08.07.2025 | 79,20 | 79,20 | 78,50 | 79,00 | -0,13% | - |
| 07.07.2025 | 79,20 | 79,30 | 78,50 | 79,10 | 0,38% | - |
| 04.07.2025 | 79,00 | 79,10 | 78,70 | 78,80 | -0,13% | - |
| 03.07.2025 | 79,20 | 79,40 | 78,50 | 78,90 | -0,25% | - |
| 02.07.2025 | 78,90 | 79,30 | 78,90 | 79,10 | -0,13% | - |
| 01.07.2025 | 79,00 | 79,30 | 78,50 | 79,20 | 0,38% | - |
| 30.06.2025 | 77,70 | 79,10 | 77,70 | 78,90 | 1,41% | - |
| 27.06.2025 | 78,00 | 78,30 | 77,20 | 77,80 | -0,13% | - |
| 26.06.2025 | 78,20 | 78,30 | 77,90 | 77,90 | -0,38% | - |
| 25.06.2025 | 78,00 | 78,40 | 78,00 | 78,20 | 0,13% | - |
| 24.06.2025 | 76,30 | 78,10 | 76,30 | 78,10 | 2,36% | - |
| 23.06.2025 | 77,80 | 78,10 | 75,70 | 76,30 | -1,68% | - |
| 20.06.2025 | 75,20 | 78,30 | 75,20 | 77,60 | 2,78% | - |
| 19.06.2025 | 75,30 | 76,40 | 74,90 | 75,50 | 0,53% | - |
| 18.06.2025 | 76,20 | 76,50 | 75,00 | 75,10 | -1,70% | - |
| 17.06.2025 | 77,20 | 77,20 | 75,80 | 76,40 | -0,91% | - |
| 16.06.2025 | 77,10 | 77,30 | 76,50 | 77,10 | 0,13% | - |
| 13.06.2025 | 78,40 | 78,50 | 77,00 | 77,00 | -0,26% | - |
| 12.06.2025 | 76,80 | 77,20 | 76,70 | 77,20 | 0,52% | - |
| 11.06.2025 | 76,90 | 77,30 | 76,60 | 76,80 | -0,13% | - |
| 10.06.2025 | 75,40 | 77,10 | 75,10 | 76,90 | 2,12% | - |
| 09.06.2025 | 75,30 | 75,50 | 75,20 | 75,30 | 0,00% | - |
| 06.06.2025 | 74,90 | 75,30 | 74,70 | 75,30 | 0,40% | - |
| 05.06.2025 | 74,30 | 75,10 | 74,00 | 75,00 | 1,08% | - |
| 04.06.2025 | 74,50 | 74,50 | 73,40 | 74,20 | -0,27% | - |
| 03.06.2025 | 74,30 | 74,70 | 74,10 | 74,40 | 0,00% | - |
| 02.06.2025 | 74,10 | 74,70 | 73,90 | 74,40 | 0,40% | - |
| 30.05.2025 | 74,10 | 74,30 | 73,60 | 74,10 | 0,14% | - |
| 29.05.2025 | 74,00 | 74,70 | 73,80 | 74,00 | 0,54% | - |
| 28.05.2025 | 74,30 | 74,30 | 73,30 | 73,60 | -0,94% | - |
| 27.05.2025 | 73,80 | 74,30 | 73,30 | 74,30 | 0,68% | - |