CPI Europe AG CPI
VIE · Österreich · Finanzen
€15,14+0,02 (+0,13 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,08 | -0,26 % | €15,04 | €15,14 | €14,96 | 22,75K |
| 2026-09-30 | €15,12 | +0,40 % | €15,04 | €15,20 | €15,04 | 34,73K |
| 2026-09-29 | €15,06 | +0,53 % | €15,02 | €15,20 | €15,00 | 92,47K |
| 2026-09-28 | €14,98 | -2,22 % | €15,20 | €15,36 | €14,98 | 32,13K |
| 2026-09-25 | €15,32 | 0,00 % | €15,28 | €15,48 | €15,24 | 55,19K |
| 2026-09-24 | €15,32 | +0,52 % | €15,24 | €15,42 | €15,06 | 46,85K |
| 2026-09-23 | €15,24 | -0,52 % | €15,28 | €15,30 | €15,20 | 33,27K |
| 2026-09-22 | €15,32 | -1,42 % | €15,42 | €15,52 | €15,28 | 40,29K |
| 2026-09-21 | €15,54 | +1,97 % | €15,22 | €15,54 | €15,18 | 35,02K |
| 2026-09-18 | €15,24 | -0,52 % | €15,32 | €15,34 | €15,14 | 51,91K |
| 2026-09-17 | €15,32 | 0,00 % | €15,26 | €15,34 | €15,18 | 32,62K |
| 2026-09-16 | €15,32 | 0,00 % | €15,28 | €15,40 | €15,22 | 16,87K |
| 2026-09-15 | €15,32 | +0,39 % | €15,26 | €15,34 | €15,10 | 41,23K |
| 2026-09-14 | €15,26 | -0,52 % | €15,34 | €15,44 | €15,24 | 20,52K |
| 2026-09-11 | €15,34 | 0,00 % | €15,32 | €15,34 | €15,28 | 11,17K |
| 2026-09-10 | €15,34 | +0,13 % | €15,30 | €15,36 | €15,22 | 15,82K |
| 2026-09-09 | €15,32 | -0,52 % | €15,48 | €15,48 | €15,24 | 24,21K |
| 2026-09-08 | €15,40 | -0,13 % | €15,40 | €15,50 | €15,38 | 14,76K |
| 2026-09-07 | €15,42 | -0,64 % | €15,50 | €15,54 | €15,32 | 22,37K |
| 2026-09-04 | €15,52 | +0,52 % | €15,30 | €15,52 | €15,30 | 12,63K |
| 2026-09-03 | €15,44 | -0,52 % | €15,50 | €15,50 | €15,34 | 14,29K |
| 2026-09-02 | €15,52 | +0,65 % | €15,40 | €15,56 | €15,40 | 14,49K |
| 2026-09-01 | €15,42 | +0,26 % | €15,40 | €15,50 | €15,28 | 37,17K |
| 2026-08-31 | €15,38 | -0,65 % | €15,40 | €15,50 | €15,34 | 85,39K |
| 2026-08-28 | €15,48 | +0,39 % | €15,36 | €15,66 | €15,36 | 12,93K |
| 2026-08-27 | €15,42 | +0,13 % | €15,32 | €15,50 | €15,14 | 45,37K |
| 2026-08-26 | €15,40 | -0,65 % | €15,60 | €15,64 | €15,40 | 25,28K |
| 2026-08-25 | €15,50 | +0,26 % | €15,36 | €15,62 | €15,36 | 25,34K |
| 2026-08-24 | €15,46 | -0,13 % | €15,30 | €15,54 | €15,30 | 17,46K |
| 2026-08-21 | €15,48 | +1,31 % | €15,30 | €15,54 | €15,28 | 34,48K |
| 2026-08-20 | €15,28 | +0,53 % | €15,20 | €15,32 | €15,14 | 16,42K |
| 2026-08-19 | €15,20 | +0,26 % | €15,12 | €15,34 | €15,06 | 36,64K |
| 2026-08-18 | €15,16 | -0,26 % | €15,20 | €15,32 | €15,00 | 55,95K |
| 2026-08-17 | €15,20 | -1,55 % | €15,40 | €15,42 | €15,16 | 53,81K |
| 2026-08-14 | €15,44 | -0,39 % | €15,50 | €15,58 | €15,36 | 21,07K |
| 2026-08-13 | €15,50 | -0,51 % | €15,50 | €15,60 | €15,44 | 12,37K |
| 2026-08-12 | €15,58 | +0,52 % | €15,42 | €15,60 | €15,42 | 19,83K |
| 2026-08-11 | €15,50 | +0,26 % | €15,44 | €15,54 | €15,36 | 25,57K |
| 2026-08-10 | €15,46 | -0,26 % | €15,42 | €15,58 | €15,42 | 12,88K |
| 2026-08-07 | €15,50 | -0,13 % | €15,50 | €15,56 | €15,42 | 21,89K |
| 2026-08-06 | €15,52 | -0,13 % | €15,58 | €15,68 | €15,46 | 24,54K |
| 2026-08-05 | €15,54 | +0,13 % | €15,58 | €15,60 | €15,42 | 13,21K |
| 2026-08-04 | €15,52 | -0,51 % | €15,48 | €15,66 | €15,42 | 12,56K |
| 2026-08-03 | €15,60 | +0,52 % | €15,46 | €15,60 | €15,46 | 7,90K |
| 2026-07-31 | €15,52 | -0,26 % | €15,60 | €15,68 | €15,44 | 16,84K |
| 2026-07-30 | €15,56 | 0,00 % | €15,50 | €15,76 | €15,50 | 16,45K |
| 2026-07-29 | €15,56 | -0,77 % | €15,56 | €15,74 | €15,50 | 16,58K |
| 2026-07-28 | €15,68 | +1,82 % | €15,42 | €15,76 | €15,40 | 19,69K |
| 2026-07-27 | €15,40 | -0,13 % | €15,42 | €15,56 | €15,38 | 12,49K |
| 2026-07-24 | €15,42 | -0,13 % | €15,44 | €15,50 | €15,36 | 11,43K |
| 2026-07-23 | €15,44 | -0,39 % | €15,46 | €15,60 | €15,36 | 24,71K |
| 2026-07-22 | €15,50 | +0,91 % | €15,50 | €15,58 | €15,40 | 20,50K |
| 2026-07-21 | €15,36 | -1,41 % | €15,68 | €15,68 | €15,36 | 29,47K |
| 2026-07-20 | €15,58 | -0,26 % | €15,70 | €15,70 | €15,52 | 14,57K |
| 2026-07-17 | €15,62 | +0,64 % | €15,40 | €15,76 | €15,40 | 25,70K |
| 2026-07-16 | €15,52 | +0,39 % | €15,48 | €15,52 | €15,34 | 16,02K |
| 2026-07-15 | €15,46 | +1,05 % | €15,42 | €15,46 | €15,14 | 21,39K |
| 2026-07-14 | €15,30 | -0,65 % | €15,30 | €15,44 | €15,18 | 33,93K |
| 2026-07-13 | €15,40 | -0,90 % | €15,38 | €15,54 | €15,34 | 19,47K |
| 2026-07-10 | €15,54 | +0,13 % | €15,50 | €15,74 | €15,50 | 18,14K |
| 2026-07-09 | €15,52 | +0,65 % | €15,40 | €15,62 | €15,40 | 15,29K |
| 2026-07-08 | €15,42 | -0,64 % | €15,38 | €15,52 | €15,30 | 26,79K |
| 2026-07-07 | €15,52 | +0,65 % | €15,56 | €15,58 | €15,44 | 7,32K |
| 2026-07-06 | €15,42 | -0,39 % | €15,42 | €15,52 | €15,36 | 13,96K |
| 2026-07-03 | €15,48 | -0,64 % | €15,64 | €15,76 | €15,30 | 30,06K |
| 2026-07-02 | €15,58 | +1,17 % | €15,40 | €15,74 | €15,36 | 30,89K |
| 2026-07-01 | €15,40 | +0,13 % | €15,40 | €15,52 | €15,34 | 21,38K |
| 2026-06-30 | €15,38 | 0,00 % | €15,50 | €15,50 | €15,36 | 41,11K |
| 2026-06-29 | €15,38 | -1,03 % | €15,50 | €15,58 | €15,38 | 42,54K |
| 2026-06-26 | €15,54 | +1,70 % | €15,28 | €15,66 | €15,28 | 34,15K |
| 2026-06-25 | €15,28 | +0,13 % | €15,30 | €15,34 | €15,10 | 31,47K |
| 2026-06-24 | €15,26 | +0,66 % | €15,12 | €15,28 | €15,04 | 25,39K |
| 2026-06-23 | €15,16 | -0,13 % | €15,00 | €15,24 | €15,00 | 13,73K |
| 2026-06-22 | €15,18 | +0,66 % | €15,10 | €15,22 | €14,94 | 40,22K |
| 2026-06-19 | €15,08 | -3,08 % | €15,54 | €15,56 | €15,08 | 43,16K |
| 2026-06-18 | €15,56 | +0,52 % | €15,44 | €15,76 | €15,40 | 30,84K |
| 2026-06-17 | €15,48 | +0,65 % | €15,48 | €15,58 | €15,34 | 21,51K |
| 2026-06-16 | €15,38 | +1,05 % | €15,20 | €15,44 | €15,20 | 35,24K |
| 2026-06-15 | €15,22 | +0,79 % | €15,10 | €15,38 | €15,10 | 33,00K |
| 2026-06-12 | €15,10 | +0,53 % | €15,10 | €15,20 | €14,98 | 41,69K |
| 2026-06-11 | €15,02 | +0,13 % | €15,02 | €15,06 | €14,90 | 43,67K |
| 2026-06-10 | €15,00 | 0,00 % | €15,00 | €15,04 | €14,90 | 31,68K |
| 2026-06-09 | €15,00 | -0,13 % | €15,00 | €15,12 | €14,80 | 33,77K |
| 2026-06-08 | €15,02 | -0,53 % | €15,00 | €15,10 | €14,80 | 98,76K |
| 2026-06-05 | €15,10 | +0,27 % | €15,04 | €15,16 | €14,70 | 117,08K |
| 2026-06-04 | €15,06 | -1,83 % | €15,24 | €15,42 | €15,04 | 16,91K |
| 2026-06-03 | €15,34 | +0,66 % | €15,22 | €15,40 | €15,20 | 18,67K |
| 2026-06-02 | €15,24 | -1,68 % | €15,50 | €15,54 | €15,24 | 19,61K |
| 2026-06-01 | €15,50 | -2,88 % | €15,86 | €15,96 | €15,50 | 21,50K |
| 2026-05-29 | €15,96 | +5,42 % | €15,26 | €15,96 | €15,26 | 72,85K |