11,350€
1,34%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 11,40 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 09.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 08.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 07.05.2024 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 137,00 |
| 06.05.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | 30,00 |
| 03.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 02.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 30.04.2024 | 11,00 | 11,30 | 11,00 | 11,30 | -2,59% | 89,00 |
| 29.04.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 3,57% | 77,00 |
| 26.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 25.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 24.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 23.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 22.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 19.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 18.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 17.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 16.04.2024 | 10,60 | 11,10 | 10,60 | 11,10 | 2,78% | 17,00 |
| 15.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 12.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 11.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 10.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 08.04.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 0,00% | 1.551,00 |
| 05.04.2024 | 11,30 | 11,30 | 11,10 | 11,10 | 1,83% | 40,00 |
| 04.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 03.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 290,00 |
| 02.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | 807,00 |
| 28.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | 25,00 |
| 27.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 26.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 25.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 22.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | - |
| 21.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 20.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 19.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 18.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 163,00 |
| 15.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 14.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 13.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 12.03.2024 | 16,90 | 16,90 | 13,40 | 13,40 | -23,43% | - |
| 11.03.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | 113,00 |
| 08.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 07.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 06.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 05.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 04.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 01.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 29.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -5,82% | - |
| 28.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 27.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 26.02.2024 | 19,30 | 19,80 | 19,30 | 19,80 | 1,02% | 41,00 |
| 23.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 22.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 21.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 20.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 19.02.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 2,56% | 260,00 |
| 16.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 15.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 14.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 13.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 12.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 09.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 08.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 07.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 06.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 05.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 02.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 01.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 31.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 30.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 29.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 26.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 25.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 24.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 23.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 22.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 19.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 18.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 16.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 15.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 11.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 10.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 09.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 08.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 05.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 04.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 03.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 02.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 29.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 28.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 27.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 22.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 21.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 20.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 19.12.2023 | 18,70 | 19,40 | 18,70 | 19,40 | 4,30% | 74,00 |
| 18.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 15.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 4,47% | - |