12,300$
-0,73%
Echtzeit-Aktienkurs CSP
Bid:
Ask:
Aktienkurse zur CSP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,46 | 12,63 | 11,94 | 12,30 | -0,73% | 52.743,00 |
| 01.05.2024 | 12,95 | 13,42 | 12,25 | 12,39 | -6,70% | 186.506,00 |
| 30.04.2024 | 13,70 | 14,12 | 12,93 | 13,28 | -4,18% | 66.650,00 |
| 29.04.2024 | 13,70 | 14,54 | 13,66 | 13,86 | 2,44% | 89.057,00 |
| 26.04.2024 | 13,42 | 14,07 | 13,18 | 13,53 | -0,37% | 136.926,00 |
| 25.04.2024 | 13,54 | 13,98 | 13,00 | 13,58 | -2,86% | 69.189,00 |
| 24.04.2024 | 14,12 | 14,48 | 13,22 | 13,98 | -2,44% | 84.063,00 |
| 23.04.2024 | 13,79 | 14,52 | 13,76 | 14,33 | 2,95% | 64.447,00 |
| 22.04.2024 | 14,53 | 15,00 | 13,79 | 13,92 | -2,32% | 98.248,00 |
| 19.04.2024 | 14,20 | 15,21 | 13,95 | 14,25 | 0,07% | 140.171,00 |
| 18.04.2024 | 16,19 | 16,40 | 14,11 | 14,24 | -11,17% | 105.295,00 |
| 17.04.2024 | 17,10 | 17,51 | 16,01 | 16,03 | -5,59% | 53.426,00 |
| 16.04.2024 | 16,23 | 17,60 | 16,10 | 16,98 | 4,75% | 72.862,00 |
| 15.04.2024 | 17,33 | 17,77 | 16,01 | 16,21 | -6,46% | 98.086,00 |
| 12.04.2024 | 19,49 | 19,51 | 17,12 | 17,33 | -11,40% | 74.904,00 |
| 11.04.2024 | 18,67 | 19,99 | 18,00 | 19,56 | 6,65% | 109.410,00 |
| 10.04.2024 | 18,44 | 19,65 | 17,87 | 18,34 | -5,46% | 110.784,00 |
| 09.04.2024 | 18,55 | 20,69 | 18,40 | 19,40 | 3,08% | 275.871,00 |
| 08.04.2024 | 18,72 | 19,79 | 18,40 | 18,82 | -0,21% | 118.978,00 |
| 05.04.2024 | 18,39 | 19,34 | 18,00 | 18,86 | 3,00% | 53.787,00 |
| 04.04.2024 | 18,96 | 20,02 | 18,13 | 18,31 | -2,86% | 64.534,00 |
| 03.04.2024 | 17,38 | 19,83 | 17,02 | 18,85 | 6,08% | 93.075,00 |
| 02.04.2024 | 17,98 | 18,36 | 16,88 | 17,77 | -0,89% | 81.715,00 |
| 01.04.2024 | 19,04 | 19,19 | 17,30 | 17,93 | -2,87% | 71.265,00 |
| 28.03.2024 | 19,00 | 19,22 | 17,80 | 18,46 | -1,65% | 110.190,00 |
| 27.03.2024 | 19,48 | 20,36 | 18,30 | 18,77 | -0,16% | 90.331,00 |
| 27.03.2024 | 19,48 | 20,36 | 18,30 | 18,80 | -1,67% | 88.663,00 |
| 26.03.2024 | 21,16 | 21,16 | 19,12 | 19,12 | -8,95% | 84.185,00 |
| 25.03.2024 | 20,25 | 22,41 | 19,32 | 21,00 | 1,25% | 95.498,00 |
| 22.03.2024 | 20,84 | 21,29 | 19,99 | 20,74 | -2,22% | 60.815,00 |
| 21.03.2024 | 21,50 | 24,44 | 20,19 | 21,21 | -1,85% | 214.173,00 |
| 20.03.2024 | 20,50 | 21,74 | 19,72 | 21,61 | 5,29% | 170.420,00 |
| 19.03.2024 | 21,50 | 23,19 | 20,17 | 20,53 | -5,41% | 175.216,00 |
| 18.03.2024 | 20,58 | 23,99 | 20,58 | 21,70 | 5,44% | 259.690,00 |
| 15.03.2024 | 19,26 | 21,26 | 19,00 | 20,58 | 3,05% | 151.560,00 |
| 14.03.2024 | 20,50 | 21,39 | 19,85 | 19,97 | -3,29% | 211.982,00 |
| 13.03.2024 | 20,39 | 21,42 | 19,80 | 20,65 | 2,51% | 211.116,00 |
| 12.03.2024 | 18,32 | 20,70 | 18,29 | 20,15 | 8,92% | 140.758,00 |
| 11.03.2024 | 17,37 | 19,19 | 17,16 | 18,50 | 3,44% | 130.372,00 |
| 08.03.2024 | 19,88 | 20,78 | 17,88 | 17,88 | -11,62% | 142.464,00 |
| 07.03.2024 | 19,73 | 21,15 | 19,01 | 20,23 | 1,91% | 189.676,00 |
| 06.03.2024 | 24,00 | 24,00 | 19,83 | 19,85 | -15,39% | 194.996,00 |
| 05.03.2024 | 23,46 | 25,38 | 22,57 | 23,46 | 0,45% | 220.756,00 |
| 04.03.2024 | 28,37 | 29,22 | 23,01 | 23,36 | -16,44% | 277.222,00 |
| 01.03.2024 | 24,41 | 29,00 | 23,92 | 27,95 | 14,78% | 329.736,00 |
| 29.02.2024 | 22,98 | 24,73 | 22,56 | 24,35 | 6,70% | 203.302,00 |
| 28.02.2024 | 25,05 | 25,55 | 22,50 | 22,82 | -8,74% | 290.804,00 |
| 27.02.2024 | 28,41 | 28,41 | 22,59 | 25,01 | -7,88% | 651.946,00 |
| 26.02.2024 | 23,55 | 29,93 | 23,55 | 27,15 | 16,20% | 656.880,00 |
| 23.02.2024 | 23,65 | 25,90 | 22,89 | 23,36 | 3,59% | 466.482,00 |
| 22.02.2024 | 18,16 | 27,46 | 18,01 | 22,55 | 33,79% | 949.368,00 |
| 21.02.2024 | 15,16 | 17,50 | 14,94 | 16,86 | 13,12% | 251.882,00 |
| 20.02.2024 | 16,26 | 16,83 | 14,82 | 14,90 | -9,42% | 174.306,00 |
| 16.02.2024 | 16,34 | 18,24 | 16,00 | 16,45 | 2,78% | 347.976,00 |
| 15.02.2024 | 14,50 | 16,59 | 14,50 | 16,01 | 13,75% | 288.720,00 |
| 14.02.2024 | 13,00 | 14,85 | 12,36 | 14,07 | -2,05% | 288.384,00 |
| 13.02.2024 | 14,99 | 15,75 | 14,23 | 14,37 | -1,98% | 208.974,00 |
| 12.02.2024 | 13,08 | 14,90 | 12,88 | 14,66 | 19,98% | 384.608,00 |
| 09.02.2024 | 11,38 | 12,34 | 11,38 | 12,22 | 6,17% | 14.478,00 |
| 08.02.2024 | 11,39 | 11,88 | 11,30 | 11,51 | 3,51% | 12.410,00 |
| 07.02.2024 | 10,77 | 11,59 | 10,77 | 11,12 | 1,97% | 18.992,00 |
| 06.02.2024 | 10,37 | 11,19 | 10,06 | 10,90 | 2,35% | 174.394,00 |
| 05.02.2024 | 11,75 | 11,75 | 10,60 | 10,65 | -7,39% | 48.522,00 |
| 02.02.2024 | 12,44 | 12,50 | 11,45 | 11,50 | -8,04% | 69.704,00 |
| 01.02.2024 | 12,22 | 13,00 | 12,15 | 12,51 | 4,64% | 62.708,00 |
| 31.01.2024 | 11,92 | 12,36 | 11,88 | 11,95 | 0,08% | 74.182,00 |
| 30.01.2024 | 11,59 | 12,35 | 11,59 | 11,94 | 2,49% | 62.176,00 |
| 29.01.2024 | 12,84 | 12,94 | 11,54 | 11,65 | -5,71% | 33.992,00 |
| 26.01.2024 | 12,10 | 12,55 | 11,91 | 12,36 | 2,15% | 43.540,00 |
| 25.01.2024 | 12,44 | 12,44 | 11,79 | 12,10 | 1,04% | 60.124,00 |
| 24.01.2024 | 12,87 | 13,50 | 11,75 | 11,97 | -3,78% | 260.684,00 |
| 23.01.2024 | 11,78 | 13,00 | 11,68 | 12,44 | 6,37% | 198.986,00 |
| 22.01.2024 | 11,41 | 12,12 | 10,91 | 11,70 | 3,45% | 235.630,00 |
| 19.01.2024 | 10,90 | 11,37 | 10,65 | 11,31 | 5,16% | 54.118,00 |
| 18.01.2024 | 10,63 | 11,02 | 10,50 | 10,75 | -0,23% | 69.632,00 |
| 17.01.2024 | 10,31 | 10,78 | 10,31 | 10,78 | 1,41% | 10.054,00 |
| 16.01.2024 | 10,40 | 10,72 | 10,04 | 10,63 | 2,02% | 73.118,00 |
| 12.01.2024 | 9,99 | 11,20 | 9,91 | 10,42 | 4,67% | 79.212,00 |
| 11.01.2024 | 9,65 | 10,22 | 9,54 | 9,95 | 3,11% | 181.460,00 |
| 10.01.2024 | 9,44 | 9,98 | 9,44 | 9,65 | 1,63% | 22.978,00 |
| 09.01.2024 | 9,51 | 9,67 | 9,36 | 9,50 | 0,42% | 16.204,00 |
| 08.01.2024 | 9,07 | 9,66 | 9,07 | 9,46 | 3,90% | 18.242,00 |
| 05.01.2024 | 9,42 | 9,42 | 9,07 | 9,10 | -3,40% | 45.640,00 |
| 04.01.2024 | 10,24 | 10,24 | 9,40 | 9,42 | -8,29% | 28.906,00 |
| 03.01.2024 | 10,25 | 10,75 | 9,96 | 10,27 | 0,25% | 78.364,00 |
| 02.01.2024 | 9,99 | 10,25 | 9,56 | 10,25 | 5,13% | 40.734,00 |
| 29.12.2023 | 9,73 | 9,88 | 9,63 | 9,75 | -1,42% | 17.790,00 |
| 28.12.2023 | 9,79 | 10,13 | 9,45 | 9,89 | 0,05% | 61.524,00 |
| 27.12.2023 | 10,10 | 10,23 | 9,88 | 9,88 | -1,94% | 28.638,00 |
| 26.12.2023 | 10,25 | 10,38 | 9,88 | 10,08 | -0,79% | 37.572,00 |
| 22.12.2023 | 10,08 | 10,50 | 10,08 | 10,16 | 0,25% | 14.070,00 |
| 21.12.2023 | 10,04 | 10,30 | 9,55 | 10,13 | 0,85% | 25.112,00 |
| 20.12.2023 | 9,70 | 10,18 | 9,69 | 10,05 | 3,50% | 24.192,00 |
| 19.12.2023 | 9,60 | 9,89 | 9,55 | 9,71 | 1,41% | 30.624,00 |
| 18.12.2023 | 8,84 | 9,82 | 8,84 | 9,57 | 14,61% | 59.430,00 |
| 15.12.2023 | 9,00 | 9,11 | 8,35 | 8,35 | -8,29% | 147.534,00 |
| 14.12.2023 | 9,50 | 9,63 | 8,90 | 9,11 | -6,33% | 141.304,00 |
| 13.12.2023 | 8,73 | 9,73 | 8,73 | 9,72 | 8,60% | 136.364,00 |
| 12.12.2023 | 10,48 | 10,48 | 8,22 | 8,95 | -20,90% | 359.576,00 |
| 11.12.2023 | 11,32 | 11,51 | 10,80 | 11,32 | 0,58% | 116.970,00 |