10,900€
-4,39%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,35 | 11,35 | 10,90 | 11,15 | 0,00% | - |
| 10.04.2025 | 11,85 | 11,90 | 11,15 | 11,15 | 2,76% | - |
| 09.04.2025 | 10,80 | 11,20 | 10,75 | 10,85 | -3,56% | - |
| 08.04.2025 | 11,20 | 11,40 | 10,95 | 11,25 | 2,74% | - |
| 07.04.2025 | 10,85 | 11,35 | 10,45 | 10,95 | -2,67% | - |
| 04.04.2025 | 11,40 | 11,95 | 11,20 | 11,25 | -4,66% | - |
| 03.04.2025 | 11,90 | 12,30 | 11,75 | 11,80 | -2,88% | - |
| 02.04.2025 | 12,15 | 12,30 | 11,95 | 12,15 | -1,22% | - |
| 01.04.2025 | 12,25 | 12,45 | 12,05 | 12,30 | 1,23% | - |
| 31.03.2025 | 11,95 | 12,20 | 11,65 | 12,15 | 0,41% | - |
| 28.03.2025 | 12,05 | 12,30 | 11,85 | 12,10 | 0,00% | - |
| 27.03.2025 | 12,10 | 12,20 | 12,00 | 12,10 | -0,41% | - |
| 26.03.2025 | 12,15 | 12,35 | 12,05 | 12,15 | 0,41% | - |
| 25.03.2025 | 12,10 | 12,35 | 12,10 | 12,10 | -0,41% | - |
| 24.03.2025 | 12,10 | 12,60 | 12,10 | 12,15 | -2,80% | - |
| 21.03.2025 | 11,90 | 12,70 | 11,90 | 12,50 | 1,21% | 60,00 |
| 20.03.2025 | 12,35 | 12,60 | 12,20 | 12,35 | -0,40% | - |
| 19.03.2025 | 12,20 | 12,70 | 12,20 | 12,40 | -1,98% | - |
| 18.03.2025 | 12,70 | 12,85 | 12,45 | 12,65 | -0,39% | - |
| 17.03.2025 | 11,65 | 13,25 | 11,65 | 12,70 | 9,01% | - |
| 14.03.2025 | 11,30 | 11,90 | 11,30 | 11,65 | 0,43% | - |
| 13.03.2025 | 11,50 | 11,85 | 11,50 | 11,60 | -2,11% | - |
| 12.03.2025 | 11,50 | 12,20 | 11,40 | 11,85 | 0,00% | - |
| 11.03.2025 | 11,75 | 12,05 | 11,70 | 11,85 | 0,42% | - |
| 10.03.2025 | 12,50 | 12,60 | 11,80 | 11,80 | -5,60% | - |
| 07.03.2025 | 12,30 | 12,70 | 12,30 | 12,50 | -1,96% | - |
| 06.03.2025 | 12,50 | 12,85 | 12,45 | 12,75 | 2,00% | - |
| 05.03.2025 | 12,10 | 13,00 | 12,10 | 12,50 | 0,40% | - |
| 04.03.2025 | 12,00 | 12,60 | 12,00 | 12,45 | 0,00% | - |
| 03.03.2025 | 12,10 | 12,55 | 12,10 | 12,45 | -0,40% | - |
| 28.02.2025 | 12,20 | 12,65 | 12,10 | 12,50 | -0,79% | - |
| 27.02.2025 | 12,50 | 12,95 | 12,40 | 12,60 | -2,33% | - |
| 26.02.2025 | 12,20 | 13,15 | 12,20 | 12,90 | 2,38% | - |
| 25.02.2025 | 12,30 | 12,85 | 12,30 | 12,60 | -0,40% | - |
| 24.02.2025 | 12,70 | 12,75 | 12,55 | 12,65 | -0,39% | - |
| 21.02.2025 | 12,20 | 12,90 | 12,20 | 12,70 | 0,79% | - |
| 20.02.2025 | 12,80 | 13,20 | 12,45 | 12,60 | -4,55% | - |
| 19.02.2025 | 12,90 | 13,30 | 12,90 | 13,20 | -0,75% | - |
| 18.02.2025 | 13,00 | 13,30 | 12,90 | 13,30 | 2,70% | - |
| 17.02.2025 | 12,90 | 13,05 | 12,80 | 12,95 | 0,78% | - |
| 14.02.2025 | 12,90 | 13,05 | 12,75 | 12,85 | -0,39% | - |
| 13.02.2025 | 12,70 | 12,95 | 12,55 | 12,90 | 1,57% | - |
| 12.02.2025 | 12,25 | 12,75 | 12,20 | 12,70 | 3,67% | - |
| 11.02.2025 | 11,80 | 12,25 | 11,80 | 12,25 | 0,82% | - |
| 10.02.2025 | 11,95 | 12,25 | 11,75 | 12,15 | 1,67% | - |
| 07.02.2025 | 11,60 | 12,15 | 11,60 | 11,95 | -0,42% | - |
| 06.02.2025 | 11,45 | 12,10 | 11,45 | 12,00 | 4,80% | - |
| 05.02.2025 | 11,30 | 11,95 | 11,30 | 11,45 | -1,72% | - |
| 04.02.2025 | 11,30 | 11,80 | 11,30 | 11,65 | 0,00% | - |
| 03.02.2025 | 11,50 | 12,00 | 11,50 | 11,65 | -0,85% | - |
| 31.01.2025 | 11,50 | 12,05 | 11,50 | 11,75 | -1,26% | - |
| 30.01.2025 | 12,00 | 12,45 | 11,90 | 11,90 | -3,64% | - |
| 29.01.2025 | 12,10 | 12,40 | 12,05 | 12,35 | 2,49% | - |
| 28.01.2025 | 11,40 | 12,25 | 11,20 | 12,05 | 6,17% | 90,00 |
| 27.01.2025 | 11,00 | 11,45 | 11,00 | 11,35 | 0,00% | - |
| 24.01.2025 | 11,20 | 11,35 | 11,00 | 11,35 | 1,34% | - |
| 23.01.2025 | 11,20 | 11,75 | 11,10 | 11,20 | -3,03% | - |
| 22.01.2025 | 11,15 | 11,55 | 11,15 | 11,55 | 3,59% | 300,00 |
| 21.01.2025 | 11,00 | 11,20 | 10,95 | 11,15 | 1,36% | - |
| 20.01.2025 | 10,50 | 11,10 | 10,50 | 11,00 | 1,38% | - |
| 17.01.2025 | 10,10 | 10,90 | 10,10 | 10,85 | 4,33% | - |
| 16.01.2025 | 9,75 | 10,45 | 9,75 | 10,40 | 2,97% | - |
| 15.01.2025 | 9,73 | 10,15 | 9,73 | 10,10 | 3,32% | - |
| 14.01.2025 | 9,55 | 10,00 | 9,55 | 9,78 | -1,01% | - |
| 13.01.2025 | 9,83 | 10,00 | 9,70 | 9,88 | -0,50% | - |
| 10.01.2025 | 9,90 | 10,25 | 9,83 | 9,93 | -2,70% | - |
| 09.01.2025 | 9,90 | 10,25 | 9,90 | 10,20 | 2,26% | - |
| 08.01.2025 | 9,75 | 10,35 | 9,65 | 9,98 | -0,99% | - |
| 07.01.2025 | 10,00 | 10,30 | 10,00 | 10,08 | -2,18% | - |
| 06.01.2025 | 9,65 | 10,35 | 9,65 | 10,30 | 3,78% | - |
| 03.01.2025 | 10,00 | 10,15 | 9,83 | 9,93 | -0,75% | - |
| 02.01.2025 | 10,25 | 10,35 | 10,00 | 10,00 | 1,78% | - |
| 30.12.2024 | 10,10 | 10,18 | 9,83 | 9,83 | -2,48% | 195,00 |
| 27.12.2024 | 10,40 | 10,40 | 10,05 | 10,08 | 1,77% | - |
| 23.12.2024 | 9,80 | 10,18 | 9,80 | 9,90 | -1,98% | - |
| 20.12.2024 | 10,00 | 10,30 | 9,90 | 10,10 | 1,25% | - |
| 19.12.2024 | 10,03 | 10,25 | 9,95 | 9,98 | -3,62% | - |
| 18.12.2024 | 9,95 | 10,40 | 9,95 | 10,35 | 0,49% | - |
| 17.12.2024 | 10,40 | 10,40 | 10,10 | 10,30 | -0,48% | - |
| 16.12.2024 | 10,28 | 10,65 | 10,23 | 10,35 | 0,49% | - |
| 13.12.2024 | 10,45 | 10,50 | 10,25 | 10,30 | -1,44% | - |
| 12.12.2024 | 10,50 | 10,95 | 10,45 | 10,45 | -3,24% | 9.420,00 |
| 11.12.2024 | 10,50 | 10,80 | 10,50 | 10,80 | 0,47% | - |
| 10.12.2024 | 10,85 | 10,95 | 10,60 | 10,75 | -2,27% | - |
| 09.12.2024 | 10,20 | 11,00 | 10,20 | 11,00 | 5,26% | - |
| 06.12.2024 | 10,35 | 10,60 | 10,35 | 10,45 | 0,97% | - |
| 05.12.2024 | 10,70 | 10,90 | 10,30 | 10,35 | -3,27% | 471,00 |
| 04.12.2024 | 10,10 | 10,85 | 10,10 | 10,70 | 2,39% | - |
| 03.12.2024 | 10,28 | 10,45 | 10,20 | 10,45 | 1,21% | 1.725,00 |
| 02.12.2024 | 10,28 | 10,55 | 10,13 | 10,33 | 1,23% | 1.200,00 |
| 29.11.2024 | 9,60 | 10,25 | 9,60 | 10,20 | 3,03% | - |
| 28.11.2024 | 9,35 | 9,93 | 9,35 | 9,90 | 2,86% | - |
| 27.11.2024 | 9,60 | 9,85 | 9,58 | 9,63 | 0,52% | - |
| 26.11.2024 | 9,70 | 10,00 | 9,55 | 9,58 | -4,25% | - |
| 25.11.2024 | 10,08 | 10,13 | 9,83 | 10,00 | -0,99% | - |
| 22.11.2024 | 10,08 | 10,20 | 9,88 | 10,10 | 0,00% | - |
| 21.11.2024 | 9,70 | 10,15 | 9,70 | 10,10 | 1,00% | - |
| 20.11.2024 | 10,00 | 10,85 | 9,90 | 10,00 | 1,27% | - |
| 19.11.2024 | 9,93 | 10,08 | 9,70 | 9,88 | -0,50% | - |
| 18.11.2024 | 10,00 | 10,23 | 9,75 | 9,93 | -1,24% | - |