CVC Capital Partners plc CVC
EURONEXT · Niederlande · Finanzen
€12,25-0,33 (-2,62 %)
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 | €12,29 | -2,31 % | €12,44 | €12,56 | €12,12 | 642,85K |
| 2026-09-30 | €12,58 | +2,28 % | €12,37 | €12,67 | €12,34 | 1,14M |
| 2026-09-29 | €12,30 | +0,08 % | €12,32 | €12,49 | €12,30 | 605,12K |
| 2026-09-28 | €12,29 | -0,65 % | €12,40 | €12,63 | €12,29 | 812,72K |
| 2026-09-25 | €12,37 | +1,23 % | €12,40 | €12,43 | €12,25 | 763,48K |
| 2026-09-24 | €12,22 | -3,55 % | €12,60 | €12,69 | €12,22 | 1,21M |
| 2026-09-23 | €12,67 | -0,39 % | €12,80 | €12,83 | €12,64 | 501,86K |
| 2026-09-22 | €12,72 | -0,16 % | €12,83 | €13,08 | €12,72 | 653,96K |
| 2026-09-21 | €12,74 | +0,71 % | €12,75 | €12,86 | €12,68 | 695,51K |
| 2026-09-18 | €12,65 | -3,14 % | €13,05 | €13,06 | €12,53 | 2,82M |
| 2026-09-17 | €13,06 | -0,61 % | €13,19 | €13,27 | €12,95 | 1,43M |
| 2026-09-16 | €13,14 | +0,61 % | €13,12 | €13,15 | €12,94 | 1,51M |
| 2026-09-15 | €13,06 | -3,40 % | €13,49 | €13,51 | €13,03 | 1,45M |
| 2026-09-14 | €13,52 | -1,02 % | €13,58 | €13,82 | €13,44 | 867,56K |
| 2026-09-11 | €13,66 | +0,07 % | €13,68 | €13,70 | €13,53 | 973,79K |
| 2026-09-10 | €13,65 | -1,66 % | €13,94 | €14,02 | €13,61 | 902,95K |
| 2026-09-09 | €13,88 | -1,49 % | €13,89 | €13,99 | €13,75 | 973,79K |
| 2026-09-08 | €14,09 | +2,85 % | €13,70 | €14,11 | €13,67 | 1,20M |
| 2026-09-07 | €13,70 | -1,44 % | €13,90 | €13,90 | €13,64 | 623,43K |
| 2026-09-04 | €13,90 | -1,56 % | €14,14 | €14,22 | €13,85 | 940,19K |
| 2026-09-03 | €14,12 | +3,44 % | €13,62 | €14,12 | €13,62 | 1,62M |
| 2026-09-02 | €13,65 | -2,50 % | €13,90 | €13,90 | €13,54 | 1,95M |
| 2026-09-01 | €14,00 | -3,25 % | €14,44 | €14,45 | €13,96 | 1,64M |
| 2026-08-31 | €14,47 | -1,83 % | €14,78 | €14,80 | €14,47 | 2,35M |
| 2026-08-28 | €14,74 | -0,07 % | €14,85 | €14,88 | €14,73 | 739,37K |
| 2026-08-27 | €14,75 | -0,81 % | €14,93 | €14,93 | €14,61 | 922,01K |
| 2026-08-26 | €14,87 | -1,26 % | €15,12 | €15,15 | €14,87 | 993,67K |
| 2026-08-25 | €15,06 | -1,05 % | €15,20 | €15,27 | €15,01 | 1,01M |
| 2026-08-24 | €15,22 | +0,66 % | €15,10 | €15,22 | €14,97 | 713,18K |
| 2026-08-21 | €15,12 | +0,27 % | €15,08 | €15,19 | €14,92 | 697,86K |
| 2026-08-20 | €15,08 | -1,89 % | €15,09 | €15,19 | €14,98 | 951,78K |
| 2026-08-19 | €15,37 | +2,13 % | €15,15 | €15,45 | €14,96 | 797,59K |
| 2026-08-18 | €15,05 | -0,92 % | €15,18 | €15,33 | €15,05 | 708,57K |
| 2026-08-17 | €15,19 | -2,75 % | €15,62 | €15,62 | €15,14 | 575,70K |
| 2026-08-14 | €15,62 | +2,16 % | €15,44 | €15,85 | €15,42 | 939,21K |
| 2026-08-13 | €15,29 | +0,46 % | €15,40 | €15,45 | €15,23 | 744,77K |
| 2026-08-12 | €15,22 | -1,36 % | €15,46 | €15,55 | €15,22 | 729,68K |
| 2026-08-11 | €15,43 | -0,13 % | €15,42 | €15,60 | €15,31 | 1,03M |
| 2026-08-10 | €15,45 | -1,53 % | €15,75 | €15,75 | €15,39 | 552,31K |
| 2026-08-07 | €15,69 | +0,26 % | €15,63 | €15,89 | €15,59 | 526,45K |
| 2026-08-06 | €15,65 | -0,63 % | €15,77 | €15,80 | €15,62 | 572,12K |
| 2026-08-05 | €15,75 | +0,57 % | €15,73 | €16,20 | €15,62 | 1,08M |
| 2026-08-04 | €15,66 | +4,26 % | €15,10 | €15,66 | €15,09 | 1,03M |
| 2026-08-03 | €15,02 | +3,51 % | €14,74 | €15,44 | €14,72 | 1,17M |
| 2026-07-31 | €14,51 | -0,14 % | €14,66 | €14,75 | €14,38 | 976,49K |
| 2026-07-30 | €14,53 | +0,83 % | €14,63 | €15,02 | €14,53 | 1,59M |
| 2026-07-29 | €14,41 | -1,64 % | €14,65 | €14,73 | €14,27 | 951,80K |
| 2026-07-28 | €14,65 | +2,16 % | €14,38 | €14,67 | €14,26 | 1,03M |
| 2026-07-27 | €14,34 | +1,34 % | €14,28 | €14,34 | €14,10 | 1,61M |
| 2026-07-24 | €14,15 | +1,36 % | €13,90 | €14,34 | €13,90 | 881,80K |
| 2026-07-23 | €13,96 | -2,38 % | €14,25 | €14,28 | €13,86 | 1,25M |
| 2026-07-22 | €14,30 | -0,83 % | €14,37 | €14,47 | €14,24 | 617,36K |
| 2026-07-21 | €14,42 | -0,41 % | €14,50 | €14,50 | €13,93 | 863,19K |
| 2026-07-20 | €14,48 | -2,16 % | €14,75 | €14,89 | €14,37 | 755,16K |
| 2026-07-17 | €14,80 | +0,61 % | €14,62 | €15,12 | €14,62 | 1,53M |
| 2026-07-16 | €14,71 | +0,82 % | €14,56 | €14,71 | €14,28 | 803,90K |
| 2026-07-15 | €14,59 | +6,19 % | €13,87 | €14,69 | €13,80 | 1,59M |
| 2026-07-14 | €13,74 | +1,10 % | €13,56 | €13,78 | €13,41 | 618,05K |
| 2026-07-13 | €13,59 | +0,74 % | €13,48 | €13,92 | €13,42 | 851,10K |
| 2026-07-10 | €13,49 | +1,50 % | €13,32 | €13,52 | €13,25 | 655,12K |
| 2026-07-09 | €13,29 | +1,84 % | €13,05 | €13,30 | €12,80 | 1,14M |
| 2026-07-08 | €13,05 | -2,68 % | €13,34 | €13,47 | €13,05 | 752,40K |
| 2026-07-07 | €13,41 | +0,07 % | €13,50 | €13,62 | €13,39 | 712,17K |
| 2026-07-06 | €13,40 | +0,98 % | €13,30 | €13,56 | €13,27 | 703,17K |
| 2026-07-03 | €13,27 | +0,45 % | €13,25 | €13,47 | €13,18 | 887,81K |
| 2026-07-02 | €13,21 | +1,23 % | €13,00 | €13,27 | €12,89 | 674,29K |
| 2026-07-01 | €13,05 | +2,68 % | €12,73 | €13,09 | €12,69 | 899,17K |
| 2026-06-30 | €12,71 | +1,68 % | €12,62 | €12,73 | €12,46 | 945,29K |
| 2026-06-29 | €12,50 | -0,48 % | €12,56 | €12,67 | €12,46 | 827,71K |
| 2026-06-26 | €12,56 | +1,45 % | €12,37 | €12,59 | €12,06 | 1,20M |
| 2026-06-25 | €12,38 | -1,20 % | €12,51 | €12,73 | €12,38 | 1,33M |
| 2026-06-24 | €12,53 | -2,57 % | €12,77 | €12,86 | €12,50 | 1,18M |
| 2026-06-23 | €12,86 | -1,23 % | €12,80 | €13,01 | €12,56 | 1,18M |
| 2026-06-22 | €13,02 | +0,31 % | €13,04 | €13,17 | €12,80 | 1,24M |
| 2026-06-19 | €12,98 | -0,46 % | €12,96 | €13,10 | €12,84 | 1,88M |
| 2026-06-18 | €13,04 | -2,10 % | €13,35 | €13,35 | €12,84 | 1,27M |
| 2026-06-17 | €13,32 | -0,30 % | €13,31 | €13,51 | €13,23 | 1,00M |
| 2026-06-16 | €13,36 | +0,75 % | €13,30 | €13,46 | €13,25 | 962,41K |
| 2026-06-15 | €13,26 | +2,39 % | €13,13 | €13,49 | €13,13 | 1,24M |
| 2026-06-12 | €12,95 | +2,86 % | €12,84 | €13,04 | €12,83 | 1,18M |
| 2026-06-11 | €12,59 | -1,79 % | €12,82 | €12,92 | €12,59 | 1,27M |
| 2026-06-10 | €12,82 | -0,31 % | €12,92 | €12,99 | €12,72 | 1,13M |
| 2026-06-09 | €12,86 | +0,23 % | €12,77 | €13,16 | €12,60 | 1,25M |
| 2026-06-08 | €12,83 | +0,31 % | €12,70 | €12,92 | €12,58 | 1,01M |
| 2026-06-05 | €12,79 | -1,08 % | €12,98 | €13,20 | €12,79 | 1,14M |
| 2026-06-04 | €12,93 | +1,97 % | €12,58 | €12,95 | €12,51 | 1,71M |
| 2026-06-03 | €12,68 | -7,51 % | €13,50 | €13,50 | €12,68 | 2,64M |
| 2026-06-02 | €13,71 | +0,37 % | €13,70 | €14,02 | €13,44 | 1,25M |
| 2026-06-01 | €13,66 | -0,58 % | €13,64 | €14,06 | €13,58 | 1,28M |
| 2026-05-29 | €13,74 | +1,03 % | €13,75 | €13,78 | €13,55 | 2,41M |