79,100€
0,25%
Echtzeit-Aktienkurs CPH GROUP AG NAA
Bid:
Ask:
Aktienkurse zur CPH GROUP AG NAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 73,90 | 74,00 | 72,60 | 73,80 | 0,68% | - |
| 23.05.2025 | 72,70 | 73,50 | 72,30 | 73,30 | 0,83% | - |
| 22.05.2025 | 72,50 | 72,70 | 71,50 | 72,70 | 0,28% | - |
| 21.05.2025 | 72,20 | 72,60 | 72,00 | 72,50 | 0,28% | - |
| 20.05.2025 | 71,70 | 72,30 | 71,10 | 72,30 | 0,56% | - |
| 19.05.2025 | 72,20 | 72,30 | 71,50 | 71,90 | -0,55% | - |
| 16.05.2025 | 72,10 | 72,30 | 71,90 | 72,30 | 0,28% | - |
| 15.05.2025 | 71,60 | 72,10 | 71,60 | 72,10 | 0,56% | - |
| 14.05.2025 | 71,50 | 72,00 | 71,50 | 71,70 | 0,28% | - |
| 13.05.2025 | 71,30 | 72,30 | 71,30 | 71,50 | 0,28% | - |
| 12.05.2025 | 70,90 | 71,60 | 69,90 | 71,30 | 1,42% | - |
| 09.05.2025 | 70,90 | 70,90 | 70,30 | 70,30 | -0,57% | - |
| 08.05.2025 | 71,50 | 71,50 | 70,70 | 70,70 | -0,84% | - |
| 07.05.2025 | 73,50 | 73,50 | 70,40 | 71,30 | -2,65% | - |
| 06.05.2025 | 74,12 | 75,07 | 73,24 | 73,24 | -1,35% | - |