63,100€
0,16%
Echtzeit-Aktienkurs CPH GROUP AG
Bid:
Ask:
Aktienkurse zur CPH GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 63,30 | 63,30 | 62,80 | 62,90 | -0,16% | - |
| 05.11.2026 | 62,70 | 63,30 | 62,50 | 63,00 | 0,80% | - |
| 04.11.2026 | 62,90 | 63,10 | 62,30 | 62,50 | -0,64% | - |
| 03.11.2026 | 62,50 | 63,60 | 62,50 | 62,90 | 0,64% | - |
| 02.11.2026 | 62,20 | 63,00 | 61,60 | 62,50 | 0,32% | - |
| 30.10.2026 | 62,30 | 62,50 | 61,90 | 62,30 | 0,00% | - |
| 29.10.2026 | 61,90 | 62,40 | 61,90 | 62,30 | 0,65% | - |
| 28.10.2026 | 62,00 | 62,10 | 61,80 | 61,90 | -0,32% | - |
| 27.10.2026 | 61,80 | 62,10 | 61,80 | 62,10 | 0,00% | - |
| 26.10.2026 | 61,90 | 62,10 | 61,60 | 62,10 | 0,98% | - |
| 23.10.2026 | 61,70 | 61,90 | 61,20 | 61,50 | -0,65% | - |
| 22.10.2026 | 59,30 | 62,00 | 59,20 | 61,90 | 4,74% | - |
| 21.10.2026 | 59,50 | 60,80 | 59,10 | 59,10 | -0,34% | - |
| 20.10.2026 | 59,40 | 59,80 | 59,20 | 59,30 | 0,00% | - |
| 19.10.2026 | 61,50 | 61,90 | 59,30 | 59,30 | -3,58% | - |
| 16.10.2026 | 61,10 | 61,70 | 61,10 | 61,50 | 0,33% | - |
| 15.10.2026 | 61,00 | 61,30 | 61,00 | 61,30 | 1,66% | - |
| 14.10.2026 | 61,00 | 61,00 | 59,90 | 60,30 | -1,31% | - |
| 13.10.2026 | 61,30 | 61,70 | 60,40 | 61,10 | -0,33% | - |
| 12.10.2026 | 61,20 | 61,50 | 60,70 | 61,30 | 0,33% | - |
| 09.10.2026 | 60,10 | 61,40 | 59,90 | 61,10 | 1,66% | - |
| 08.10.2026 | 60,40 | 61,30 | 59,20 | 60,10 | -0,66% | - |
| 07.10.2026 | 60,60 | 61,60 | 60,20 | 60,50 | -0,33% | - |
| 06.10.2026 | 62,10 | 63,10 | 60,60 | 60,70 | -2,57% | - |
| 05.10.2026 | 63,70 | 64,10 | 61,90 | 62,30 | -1,74% | - |
| 02.10.2026 | 64,10 | 64,70 | 63,30 | 63,40 | -0,78% | - |
| 01.10.2026 | 62,40 | 64,20 | 62,20 | 63,90 | 2,73% | - |
| 30.09.2026 | 62,90 | 63,30 | 61,80 | 62,20 | -1,11% | - |
| 29.09.2026 | 62,20 | 63,00 | 61,70 | 62,90 | 1,13% | - |
| 28.09.2026 | 63,10 | 63,30 | 62,10 | 62,20 | -1,43% | - |
| 25.09.2026 | 63,50 | 63,50 | 62,20 | 63,10 | -0,47% | - |
| 24.09.2026 | 63,00 | 63,60 | 62,10 | 63,40 | 0,79% | - |
| 23.09.2026 | 63,20 | 63,50 | 62,70 | 62,90 | -0,63% | - |
| 22.09.2026 | 63,40 | 63,60 | 62,90 | 63,30 | 0,00% | - |
| 21.09.2026 | 62,40 | 63,80 | 62,40 | 63,30 | 1,28% | - |
| 18.09.2026 | 62,20 | 62,60 | 62,20 | 62,50 | 0,32% | - |
| 17.09.2026 | 62,80 | 63,30 | 62,30 | 62,30 | -0,48% | - |
| 16.09.2026 | 62,80 | 63,50 | 62,50 | 62,60 | -0,16% | - |
| 15.09.2026 | 62,60 | 63,10 | 62,50 | 62,70 | 0,00% | - |
| 14.09.2026 | 62,80 | 62,90 | 62,50 | 62,70 | 0,00% | - |
| 11.09.2026 | 62,60 | 63,00 | 62,30 | 62,70 | 0,32% | - |
| 10.09.2026 | 63,40 | 63,60 | 62,50 | 62,50 | -1,57% | - |
| 09.09.2026 | 63,40 | 64,50 | 63,30 | 63,50 | 0,00% | - |
| 08.09.2026 | 62,80 | 64,10 | 62,30 | 63,50 | 1,28% | - |
| 07.09.2026 | 62,80 | 65,90 | 62,30 | 62,70 | -0,32% | - |
| 04.09.2026 | 62,60 | 63,00 | 62,40 | 62,90 | 0,00% | - |
| 03.09.2026 | 62,60 | 62,90 | 62,30 | 62,90 | 0,32% | - |
| 02.09.2026 | 62,20 | 63,00 | 61,60 | 62,70 | 0,97% | - |
| 01.09.2026 | 62,60 | 62,90 | 62,00 | 62,10 | -1,27% | - |
| 31.08.2026 | 62,80 | 63,30 | 62,20 | 62,90 | 0,00% | 4,00 |
| 28.08.2026 | 63,00 | 63,40 | 62,70 | 62,90 | -0,32% | - |
| 27.08.2026 | 62,80 | 63,30 | 62,40 | 63,10 | 0,32% | - |
| 26.08.2026 | 63,40 | 63,40 | 62,40 | 62,90 | -0,94% | - |
| 25.08.2026 | 64,00 | 64,00 | 62,80 | 63,50 | -0,63% | - |
| 24.08.2026 | 62,80 | 64,00 | 62,80 | 63,90 | 1,91% | - |
| 21.08.2026 | 63,00 | 63,00 | 62,30 | 62,70 | 0,00% | - |
| 20.08.2026 | 62,80 | 62,90 | 62,70 | 62,70 | -2,18% | - |