CVC Capital Partners plc CVC
EURONEXT · Hollanda · Finans
€12,19-0,39 (-%3,10)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,19 | -%3,10 | €12,44 | €12,56 | €12,12 | 1,46M |
| 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 |