CSG N.V. CSG
EURONEXT · Niederlande · Elektronische Technologie
€14,13-0,53 (-3,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €14,13 | -3,59 % | €14,29 | €14,59 | €14,00 | 1,59M |
| 2026-09-30 | €14,65 | -0,62 % | €14,69 | €15,24 | €14,65 | 1,10M |
| 2026-09-29 | €14,75 | +0,15 % | €14,80 | €14,93 | €14,53 | 440,84K |
| 2026-09-28 | €14,72 | -2,37 % | €15,07 | €15,09 | €14,72 | 371,72K |
| 2026-09-25 | €15,08 | +0,32 % | €15,25 | €15,29 | €14,94 | 562,83K |
| 2026-09-24 | €15,03 | -5,98 % | €15,78 | €15,81 | €14,94 | 1,28M |
| 2026-09-23 | €15,99 | +5,66 % | €15,27 | €16,23 | €15,24 | 681,12K |
| 2026-09-22 | €15,13 | -0,51 % | €15,18 | €15,33 | €15,00 | 638,86K |
| 2026-09-21 | €15,21 | -1,43 % | €15,76 | €15,76 | €15,07 | 808,08K |
| 2026-09-18 | €15,43 | -4,07 % | €15,98 | €16,27 | €15,43 | 1,09M |
| 2026-09-17 | €16,09 | +1,86 % | €15,95 | €16,10 | €15,62 | 555,66K |
| 2026-09-16 | €15,79 | -0,79 % | €15,98 | €15,98 | €15,40 | 743,82K |
| 2026-09-15 | €15,92 | +0,94 % | €15,60 | €16,09 | €15,58 | 734,32K |
| 2026-09-14 | €15,77 | +0,81 % | €15,64 | €16,14 | €15,64 | 825,86K |
| 2026-09-11 | €15,64 | -4,80 % | €16,23 | €16,47 | €15,58 | 916,07K |
| 2026-09-10 | €16,43 | +1,00 % | €16,20 | €16,43 | €16,10 | 786,66K |
| 2026-09-09 | €16,27 | -2,98 % | €16,45 | €16,58 | €16,16 | 542,31K |
| 2026-09-08 | €16,77 | +3,07 % | €16,30 | €16,77 | €16,08 | 1,05M |
| 2026-09-07 | €16,27 | -2,00 % | €16,48 | €16,95 | €16,23 | 841,20K |
| 2026-09-04 | €16,60 | -2,52 % | €16,91 | €17,02 | €16,37 | 1,28M |
| 2026-09-03 | €17,03 | -1,37 % | €17,30 | €17,44 | €16,82 | 1,30M |
| 2026-09-02 | €17,27 | -0,50 % | €17,27 | €17,50 | €17,01 | 1,06M |
| 2026-09-01 | €17,35 | -4,28 % | €18,25 | €18,44 | €17,05 | 1,69M |
| 2026-08-31 | €18,13 | -2,84 % | €18,66 | €18,67 | €18,13 | 15,37M |
| 2026-08-28 | €18,66 | -2,24 % | €19,11 | €19,11 | €18,61 | 649,20K |
| 2026-08-27 | €19,09 | +2,82 % | €18,70 | €19,30 | €18,43 | 794,86K |
| 2026-08-26 | €18,56 | -0,82 % | €18,58 | €18,70 | €18,08 | 945,37K |
| 2026-08-25 | €18,72 | +1,22 % | €18,60 | €18,72 | €18,25 | 908,59K |
| 2026-08-24 | €18,49 | +0,05 % | €18,33 | €19,21 | €18,31 | 898,40K |
| 2026-08-21 | €18,48 | -2,29 % | €19,01 | €19,07 | €18,28 | 849,00K |
| 2026-08-20 | €18,92 | -3,24 % | €19,65 | €19,65 | €18,92 | 756,63K |
| 2026-08-19 | €19,55 | 0,00 % | €19,37 | €19,60 | €19,05 | 956,36K |
| 2026-08-18 | €19,55 | -1,96 % | €19,95 | €19,96 | €19,07 | 884,64K |
| 2026-08-17 | €19,94 | +2,17 % | €19,65 | €19,94 | €19,34 | 735,94K |
| 2026-08-14 | €19,52 | +3,32 % | €19,04 | €20,00 | €18,96 | 1,41M |
| 2026-08-13 | €18,89 | +2,37 % | €18,65 | €19,26 | €18,59 | 1,24M |
| 2026-08-12 | €18,45 | +3,79 % | €17,75 | €18,60 | €17,52 | 1,47M |
| 2026-08-11 | €17,78 | +1,37 % | €17,31 | €18,34 | €17,31 | 1,40M |
| 2026-08-10 | €17,54 | -1,00 % | €17,90 | €18,00 | €17,42 | 1,16M |
| 2026-08-07 | €17,71 | -8,02 % | €19,12 | €20,67 | €17,71 | 3,54M |
| 2026-08-06 | €19,26 | +5,67 % | €18,49 | €19,48 | €18,35 | 1,85M |
| 2026-08-05 | €18,22 | -1,17 % | €18,45 | €18,78 | €18,22 | 883,93K |
| 2026-08-04 | €18,44 | +4,96 % | €17,65 | €18,44 | €17,55 | 1,40M |
| 2026-08-03 | €17,57 | +6,34 % | €16,55 | €18,00 | €16,55 | 1,21M |
| 2026-07-31 | €16,52 | +0,04 % | €16,31 | €17,00 | €16,30 | 685,14K |
| 2026-07-30 | €16,51 | -0,63 % | €16,90 | €16,95 | €16,28 | 563,03K |
| 2026-07-29 | €16,62 | -1,62 % | €16,96 | €17,08 | €16,30 | 866,03K |
| 2026-07-28 | €16,89 | +3,89 % | €16,50 | €17,05 | €16,36 | 1,02M |
| 2026-07-27 | €16,26 | +4,81 % | €15,59 | €16,71 | €15,48 | 748,09K |
| 2026-07-24 | €15,51 | -2,77 % | €15,74 | €15,88 | €15,39 | 621,46K |
| 2026-07-23 | €15,96 | -1,38 % | €15,98 | €16,48 | €15,76 | 1,30M |
| 2026-07-22 | €16,18 | +9,99 % | €14,71 | €16,38 | €14,65 | 1,62M |
| 2026-07-21 | €14,71 | +4,56 % | €14,06 | €14,82 | €14,06 | 662,40K |
| 2026-07-20 | €14,07 | -1,37 % | €14,59 | €14,75 | €13,88 | 799,08K |
| 2026-07-17 | €14,26 | +3,15 % | €13,45 | €14,27 | €13,39 | 746,33K |
| 2026-07-16 | €13,83 | +0,93 % | €13,69 | €13,83 | €13,30 | 721,60K |
| 2026-07-15 | €13,70 | -2,53 % | €13,70 | €13,83 | €13,32 | 1,05M |
| 2026-07-14 | €14,06 | +6,23 % | €13,16 | €14,06 | €13,01 | 1,95M |
| 2026-07-13 | €13,23 | -2,72 % | €13,64 | €14,25 | €13,19 | 1,39M |
| 2026-07-10 | €13,60 | +0,68 % | €13,60 | €13,72 | €13,22 | 731,91K |
| 2026-07-09 | €13,51 | -3,50 % | €14,24 | €14,30 | €13,32 | 1,30M |
| 2026-07-08 | €14,00 | -3,87 % | €14,49 | €14,56 | €13,82 | 1,51M |
| 2026-07-07 | €14,56 | -2,01 % | €14,85 | €14,98 | €14,24 | 997,31K |
| 2026-07-06 | €14,86 | +2,14 % | €14,56 | €15,00 | €14,52 | 665,03K |
| 2026-07-03 | €14,55 | +0,73 % | €14,46 | €14,60 | €14,25 | 698,82K |
| 2026-07-02 | €14,44 | +7,33 % | €13,42 | €14,66 | €13,35 | 1,24M |
| 2026-07-01 | €13,46 | +5,35 % | €12,72 | €13,60 | €12,70 | 1,05M |
| 2026-06-30 | €12,77 | -1,51 % | €13,06 | €13,15 | €12,62 | 1,22M |
| 2026-06-29 | €12,97 | +2,27 % | €12,85 | €13,19 | €12,81 | 923,49K |
| 2026-06-26 | €12,68 | +2,69 % | €12,41 | €12,68 | €12,20 | 1,52M |
| 2026-06-25 | €12,35 | -3,39 % | €12,57 | €12,74 | €12,27 | 1,36M |
| 2026-06-24 | €12,78 | -6,17 % | €13,54 | €13,62 | €12,62 | 1,81M |
| 2026-06-23 | €13,62 | -2,89 % | €13,75 | €14,08 | €13,62 | 1,06M |
| 2026-06-22 | €14,03 | -1,98 % | €14,17 | €14,78 | €13,69 | 1,08M |
| 2026-06-19 | €14,31 | +0,35 % | €14,36 | €14,50 | €14,22 | 1,44M |
| 2026-06-18 | €14,26 | -3,10 % | €14,69 | €14,81 | €13,82 | 968,89K |
| 2026-06-17 | €14,72 | +3,47 % | €14,30 | €15,03 | €14,21 | 942,08K |
| 2026-06-16 | €14,23 | +2,27 % | €14,12 | €14,44 | €13,98 | 937,36K |
| 2026-06-15 | €13,91 | -3,99 % | €14,55 | €14,78 | €13,80 | 1,21M |
| 2026-06-12 | €14,49 | -0,75 % | €14,80 | €14,80 | €14,16 | 931,89K |
| 2026-06-11 | €14,60 | +1,86 % | €14,36 | €14,68 | €14,15 | 899,48K |
| 2026-06-10 | €14,33 | +0,93 % | €14,35 | €14,58 | €14,20 | 834,21K |
| 2026-06-09 | €14,20 | -2,97 % | €14,40 | €14,96 | €14,10 | 1,29M |
| 2026-06-08 | €14,63 | -1,69 % | €14,87 | €15,26 | €14,62 | 799,66K |
| 2026-06-05 | €14,89 | -3,96 % | €15,40 | €15,42 | €14,89 | 1,20M |
| 2026-06-04 | €15,50 | +0,25 % | €15,45 | €15,77 | €15,29 | 864,97K |
| 2026-06-03 | €15,46 | -3,05 % | €15,85 | €16,09 | €15,42 | 1,00M |
| 2026-06-02 | €15,95 | -4,32 % | €16,66 | €17,01 | €15,82 | 1,23M |
| 2026-06-01 | €16,67 | -7,28 % | €17,93 | €18,00 | €16,28 | 1,29M |
| 2026-05-29 | €17,98 | -0,95 % | €17,91 | €18,12 | €17,60 | 3,83M |