11,800€
-0,84%
Echtzeit-Aktienkurs CVS Group PLC
Bid:
Ask:
Aktienkurse zur CVS Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,90 | 12,15 | 11,75 | 11,80 | -0,84% | - |
| 16.05.2024 | 11,90 | 12,25 | 11,85 | 11,90 | 0,00% | - |
| 15.05.2024 | 11,50 | 12,05 | 11,50 | 11,90 | 3,48% | - |
| 14.05.2024 | 11,20 | 11,65 | 11,15 | 11,50 | 2,68% | - |
| 13.05.2024 | 11,40 | 11,55 | 10,90 | 11,20 | -1,75% | - |
| 10.05.2024 | 11,45 | 11,70 | 11,35 | 11,40 | -0,44% | - |
| 09.05.2024 | 11,40 | 11,55 | 11,30 | 11,45 | 0,44% | - |
| 08.05.2024 | 11,30 | 11,40 | 11,10 | 11,40 | 0,88% | - |
| 07.05.2024 | 11,30 | 11,45 | 11,20 | 11,30 | 0,00% | - |
| 06.05.2024 | 11,35 | 11,40 | 11,30 | 11,30 | -0,44% | - |
| 03.05.2024 | 11,30 | 11,45 | 11,00 | 11,35 | 0,89% | - |
| 02.05.2024 | 11,50 | 11,55 | 11,00 | 11,25 | -2,17% | - |
| 30.04.2024 | 11,20 | 11,55 | 11,20 | 11,50 | 2,68% | - |
| 29.04.2024 | 11,60 | 11,60 | 11,10 | 11,20 | -2,61% | - |
| 26.04.2024 | 11,50 | 11,60 | 11,30 | 11,50 | 0,00% | - |
| 25.04.2024 | 11,10 | 11,50 | 11,05 | 11,50 | 3,60% | - |
| 24.04.2024 | 11,10 | 11,20 | 10,90 | 11,10 | -0,45% | - |
| 23.04.2024 | 11,00 | 11,15 | 10,90 | 11,15 | 0,90% | - |
| 22.04.2024 | 11,00 | 11,10 | 10,90 | 11,05 | 1,38% | - |
| 19.04.2024 | 10,90 | 11,05 | 10,70 | 10,90 | -0,91% | - |
| 18.04.2024 | 10,90 | 11,15 | 10,80 | 11,00 | 0,92% | - |
| 17.04.2024 | 11,10 | 11,10 | 10,80 | 10,90 | -1,80% | - |
| 16.04.2024 | 10,85 | 11,25 | 10,60 | 11,10 | 2,30% | - |
| 15.04.2024 | 11,10 | 11,20 | 10,80 | 10,85 | -1,36% | - |
| 12.04.2024 | 11,20 | 11,30 | 10,90 | 11,00 | -1,79% | - |
| 11.04.2024 | 10,70 | 11,35 | 10,70 | 11,20 | 4,67% | - |
| 10.04.2024 | 10,95 | 10,95 | 10,60 | 10,70 | -2,28% | - |
| 09.04.2024 | 10,95 | 11,00 | 10,80 | 10,95 | 0,00% | - |
| 08.04.2024 | 11,10 | 11,35 | 10,95 | 10,95 | -1,35% | - |
| 05.04.2024 | 11,55 | 11,60 | 11,10 | 11,10 | -3,90% | - |
| 04.04.2024 | 11,15 | 11,65 | 11,05 | 11,55 | 3,59% | - |
| 03.04.2024 | 11,20 | 11,25 | 10,90 | 11,15 | -0,45% | - |
| 02.04.2024 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 28.03.2024 | 11,90 | 11,95 | 11,50 | 11,50 | -3,36% | - |
| 27.03.2024 | 11,60 | 11,90 | 11,25 | 11,90 | 3,03% | - |
| 26.03.2024 | 11,50 | 11,70 | 11,35 | 11,55 | 0,00% | - |
| 25.03.2024 | 11,90 | 11,95 | 11,40 | 11,55 | -2,94% | - |
| 22.03.2024 | 12,05 | 12,25 | 11,85 | 11,90 | -1,24% | - |
| 21.03.2024 | 11,40 | 12,10 | 11,15 | 12,05 | 6,64% | - |
| 20.03.2024 | 11,40 | 11,55 | 11,30 | 11,30 | -0,88% | - |
| 19.03.2024 | 11,70 | 11,75 | 11,35 | 11,40 | -2,98% | - |
| 18.03.2024 | 11,80 | 12,30 | 11,60 | 11,75 | -0,42% | - |
| 15.03.2024 | 12,45 | 12,70 | 11,70 | 11,80 | -5,22% | - |
| 14.03.2024 | 12,75 | 12,75 | 12,10 | 12,45 | -2,35% | - |
| 13.03.2024 | 12,90 | 13,60 | 12,65 | 12,75 | -1,16% | - |
| 12.03.2024 | 17,25 | 17,25 | 12,20 | 12,90 | -24,78% | - |
| 11.03.2024 | 17,70 | 17,75 | 16,90 | 17,15 | -3,11% | - |
| 08.03.2024 | 17,60 | 17,80 | 17,40 | 17,70 | 0,85% | - |
| 07.03.2024 | 17,35 | 17,90 | 17,15 | 17,55 | 1,15% | - |
| 06.03.2024 | 17,10 | 17,35 | 16,70 | 17,35 | 1,17% | - |
| 05.03.2024 | 16,65 | 17,15 | 16,50 | 17,15 | 2,69% | - |
| 04.03.2024 | 17,45 | 17,55 | 16,65 | 16,70 | -4,30% | - |
| 01.03.2024 | 17,55 | 17,90 | 17,05 | 17,45 | -0,29% | - |
| 29.02.2024 | 18,70 | 18,75 | 16,60 | 17,50 | -6,42% | - |
| 28.02.2024 | 19,20 | 19,25 | 18,60 | 18,70 | -2,60% | - |
| 27.02.2024 | 19,40 | 19,45 | 19,10 | 19,20 | -1,03% | - |
| 26.02.2024 | 19,65 | 19,85 | 19,25 | 19,40 | -1,02% | - |
| 23.02.2024 | 19,90 | 19,95 | 19,50 | 19,60 | -1,51% | - |
| 22.02.2024 | 19,60 | 19,95 | 19,40 | 19,90 | 1,53% | - |
| 21.02.2024 | 19,60 | 19,85 | 19,30 | 19,60 | 0,00% | - |
| 20.02.2024 | 19,95 | 20,00 | 19,50 | 19,60 | -2,00% | - |
| 19.02.2024 | 20,00 | 20,15 | 19,65 | 20,00 | 0,00% | - |
| 16.02.2024 | 19,80 | 20,10 | 19,70 | 20,00 | 1,01% | - |
| 15.02.2024 | 19,65 | 19,80 | 19,50 | 19,80 | 0,76% | - |
| 14.02.2024 | 19,55 | 19,85 | 19,50 | 19,65 | 0,51% | - |
| 13.02.2024 | 19,60 | 19,85 | 19,30 | 19,55 | -0,26% | - |
| 12.02.2024 | 19,30 | 19,60 | 19,30 | 19,60 | 1,55% | - |
| 09.02.2024 | 19,95 | 20,15 | 19,20 | 19,30 | -3,26% | - |
| 08.02.2024 | 20,15 | 20,20 | 19,65 | 19,95 | -0,99% | - |
| 07.02.2024 | 20,10 | 20,15 | 19,75 | 20,15 | 0,25% | - |
| 06.02.2024 | 19,75 | 20,15 | 19,40 | 20,10 | 2,03% | - |
| 05.02.2024 | 19,05 | 19,75 | 19,05 | 19,70 | 3,14% | - |
| 02.02.2024 | 19,40 | 19,45 | 18,90 | 19,10 | -1,55% | - |
| 01.02.2024 | 19,95 | 20,00 | 19,25 | 19,40 | -2,76% | - |
| 31.01.2024 | 19,90 | 19,95 | 19,65 | 19,95 | 0,25% | - |
| 30.01.2024 | 19,65 | 19,95 | 19,40 | 19,90 | 1,27% | - |
| 29.01.2024 | 20,00 | 20,15 | 19,40 | 19,65 | -1,75% | 10,00 |
| 26.01.2024 | 19,95 | 20,10 | 19,65 | 20,00 | 0,25% | - |
| 25.01.2024 | 19,30 | 19,95 | 18,95 | 19,95 | 3,37% | - |
| 24.01.2024 | 19,15 | 19,35 | 19,00 | 19,30 | 0,78% | - |
| 23.01.2024 | 18,90 | 19,35 | 18,90 | 19,15 | 1,59% | - |
| 22.01.2024 | 18,70 | 18,90 | 18,45 | 18,85 | 1,07% | - |
| 19.01.2024 | 19,10 | 19,20 | 18,45 | 18,65 | -2,61% | - |
| 18.01.2024 | 19,00 | 19,15 | 18,95 | 19,15 | 0,79% | - |
| 17.01.2024 | 19,15 | 19,40 | 18,65 | 19,00 | -1,81% | - |
| 16.01.2024 | 19,00 | 19,35 | 18,85 | 19,35 | 1,84% | - |
| 15.01.2024 | 19,30 | 19,30 | 18,75 | 19,00 | -1,04% | - |
| 12.01.2024 | 19,20 | 19,45 | 19,00 | 19,20 | 0,00% | - |
| 11.01.2024 | 19,00 | 19,25 | 18,80 | 19,20 | 1,59% | - |
| 10.01.2024 | 19,05 | 19,10 | 18,75 | 18,90 | -0,79% | - |
| 09.01.2024 | 18,85 | 19,15 | 18,85 | 19,05 | 0,79% | - |
| 08.01.2024 | 18,75 | 19,00 | 18,55 | 18,90 | 0,80% | - |
| 05.01.2024 | 18,60 | 18,90 | 18,10 | 18,75 | 0,54% | - |
| 04.01.2024 | 18,80 | 19,00 | 18,60 | 18,65 | -1,06% | - |
| 03.01.2024 | 19,05 | 19,15 | 18,75 | 18,85 | -1,31% | - |
| 02.01.2024 | 19,45 | 19,60 | 18,95 | 19,10 | -1,80% | - |
| 29.12.2023 | 19,80 | 19,95 | 19,30 | 19,45 | -1,77% | - |
| 28.12.2023 | 19,80 | 19,90 | 19,40 | 19,80 | 0,00% | - |
| 27.12.2023 | 19,80 | 19,90 | 19,65 | 19,80 | 0,51% | - |
| 22.12.2023 | 19,75 | 19,85 | 19,35 | 19,70 | -0,25% | - |