63,100€
0,32%
Echtzeit-Aktienkurs CPH GROUP AG NAA
Bid:
Ask:
Aktienkurse zur CPH GROUP AG NAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 63,50 | 63,90 | 62,80 | 62,90 | -1,26% | - |
| 25.05.2026 | 65,20 | 65,20 | 63,70 | 63,70 | 0,47% | - |
| 22.05.2026 | 63,80 | 64,00 | 63,30 | 63,40 | -0,63% | - |
| 21.05.2026 | 63,00 | 63,90 | 63,00 | 63,80 | 0,16% | - |
| 20.05.2026 | 63,30 | 63,70 | 63,30 | 63,70 | -1,24% | - |
| 18.05.2026 | 65,00 | 65,40 | 62,80 | 64,50 | -0,15% | - |
| 14.05.2026 | 64,40 | 64,70 | 64,30 | 64,60 | 0,31% | - |
| 13.05.2026 | 64,40 | 64,60 | 63,70 | 64,40 | -0,16% | - |
| 12.05.2026 | 65,20 | 65,40 | 64,40 | 64,50 | -1,83% | - |
| 11.05.2026 | 65,10 | 65,70 | 65,00 | 65,70 | 0,46% | - |
| 06.05.2026 | 64,30 | 65,50 | 63,90 | 65,40 | 1,55% | - |
| 05.05.2026 | 64,40 | 64,70 | 64,30 | 64,40 | 3,87% | - |
| 30.04.2026 | 63,80 | 63,90 | 61,30 | 62,00 | -5,05% | - |
| 28.04.2026 | 65,70 | 65,70 | 65,00 | 65,30 | 0,15% | - |
| 27.04.2026 | 67,30 | 67,30 | 65,20 | 65,20 | -2,69% | - |
| 24.04.2026 | 66,90 | 67,10 | 66,50 | 67,00 | 0,15% | - |
| 23.04.2026 | 67,00 | 67,40 | 66,70 | 66,90 | 1,67% | - |
| 22.04.2026 | 66,40 | 66,40 | 65,40 | 65,80 | 3,13% | - |
| 17.04.2026 | 65,40 | 65,40 | 63,70 | 63,80 | 0,31% | - |
| 15.04.2026 | 64,30 | 64,30 | 63,60 | 63,60 | 0,32% | - |
| 14.04.2026 | 62,80 | 63,50 | 62,60 | 63,40 | 3,76% | - |
| 10.04.2026 | 59,80 | 61,20 | 59,80 | 61,10 | 1,66% | - |
| 09.04.2026 | 60,50 | 60,70 | 59,90 | 60,10 | -1,48% | - |
| 08.04.2026 | 60,40 | 61,40 | 59,00 | 61,00 | 2,01% | - |
| 07.04.2026 | 60,50 | 60,50 | 59,40 | 59,80 | -1,64% | - |
| 02.04.2026 | 61,40 | 61,80 | 60,80 | 60,80 | -1,94% | - |
| 01.04.2026 | 62,50 | 63,20 | 61,50 | 62,00 | -0,64% | - |
| 31.03.2026 | 63,80 | 63,80 | 62,20 | 62,40 | -2,04% | - |
| 30.03.2026 | 63,60 | 63,90 | 62,90 | 63,70 | 0,16% | - |
| 27.03.2026 | 64,30 | 64,40 | 63,40 | 63,60 | -1,40% | - |
| 26.03.2026 | 64,30 | 64,50 | 64,30 | 64,50 | 0,94% | - |
| 25.03.2026 | 63,90 | 64,00 | 63,90 | 63,90 | 0,00% | - |
| 24.03.2026 | 66,10 | 66,40 | 63,00 | 63,90 | -3,62% | - |
| 23.03.2026 | 66,80 | 67,50 | 65,40 | 66,30 | -1,92% | - |
| 20.03.2026 | 67,00 | 67,70 | 66,90 | 67,60 | -0,29% | - |
| 19.03.2026 | 68,20 | 69,50 | 67,50 | 67,80 | -4,37% | - |
| 18.03.2026 | 70,50 | 71,50 | 70,50 | 70,90 | -0,14% | - |
| 17.03.2026 | 71,80 | 71,80 | 70,90 | 71,00 | -0,56% | - |
| 16.03.2026 | 71,10 | 71,50 | 69,80 | 71,40 | 0,28% | - |
| 13.03.2026 | 71,60 | 71,80 | 71,10 | 71,20 | -0,42% | - |
| 12.03.2026 | 71,80 | 72,10 | 70,50 | 71,50 | 0,28% | - |
| 11.03.2026 | 71,90 | 72,00 | 71,20 | 71,30 | 1,42% | - |
| 10.03.2026 | 68,90 | 70,50 | 68,90 | 70,30 | 2,03% | - |
| 09.03.2026 | 68,40 | 69,80 | 68,10 | 68,90 | -1,99% | - |
| 06.03.2026 | 70,20 | 70,30 | 70,10 | 70,30 | 0,00% | - |
| 05.03.2026 | 72,00 | 72,00 | 70,30 | 70,30 | -1,82% | - |
| 04.03.2026 | 71,50 | 71,90 | 71,50 | 71,60 | 0,00% | - |
| 03.03.2026 | 72,10 | 72,50 | 70,90 | 71,60 | -0,42% | - |
| 02.03.2026 | 71,50 | 73,10 | 70,50 | 71,90 | 0,42% | - |
| 25.02.2026 | 72,30 | 72,30 | 71,60 | 71,60 | -0,97% | - |
| 24.02.2026 | 71,40 | 72,30 | 71,10 | 72,30 | 1,40% | - |
| 23.02.2026 | 69,80 | 71,70 | 69,80 | 71,30 | 1,13% | - |
| 20.02.2026 | 70,90 | 70,90 | 70,50 | 70,50 | -0,84% | - |
| 19.02.2026 | 70,80 | 71,20 | 69,60 | 71,10 | 0,42% | - |
| 18.02.2026 | 71,30 | 71,30 | 70,40 | 70,80 | -0,70% | - |
| 17.02.2026 | 72,30 | 72,60 | 71,10 | 71,30 | -1,66% | - |
| 16.02.2026 | 73,30 | 73,30 | 71,90 | 72,50 | 0,14% | - |
| 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% | - |