WKN: | A0MUHT |
ISIN: | US12662P1084 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Cvr Energy-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 25. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
24.07.2025 |
23,82 23,82 |
23,82 23,82 |
23,82 | 23,82 |
0 0,85% |
0,85% |
23.07.2025 |
23,62 23,62 |
23,62 23,62 |
23,62 | 23,62 |
0 -2,36% |
-2,36% |
22.07.2025 |
24,19 24,19 |
24,19 24,19 |
24,19 | 24,19 |
0 -1,18% |
-1,18% |
21.07.2025 |
24,48 24,48 |
24,48 24,48 |
24,48 | 24,48 |
0 -1,25% |
-1,25% |
18.07.2025 |
24,79 24,79 |
24,79 24,79 |
24,79 | 24,79 |
0 -0,04% |
-0,04% |
17.07.2025 |
24,80 24,80 |
24,80 24,80 |
24,80 | 24,80 |
0 -5,92% |
-5,92% |
16.07.2025 |
26,36 26,36 |
26,36 26,36 |
26,36 | 26,36 |
0 -0,11% |
-0,11% |
15.07.2025 |
26,39 26,39 |
26,39 26,39 |
26,39 | 26,39 |
0 -3,93% |
-3,93% |
14.07.2025 |
27,47 27,47 |
27,47 27,47 |
27,47 | 27,47 |
0 -0,79% |
-0,79% |
11.07.2025 |
27,69 27,69 |
27,69 27,69 |
27,69 | 27,69 |
0 5,77% |
5,77% |
10.07.2025 |
26,18 26,18 |
26,18 26,18 |
26,18 | 26,18 |
0 0,77% |
0,77% |
09.07.2025 |
25,98 25,98 |
25,98 25,98 |
25,98 | 25,98 |
0 1,37% |
1,37% |
08.07.2025 |
25,63 25,63 |
25,63 25,63 |
25,63 | 25,63 |
0 1,50% |
1,50% |
07.07.2025 |
25,25 25,25 |
25,25 25,25 |
25,25 | 25,25 |
0 0,12% |
0,12% |
04.07.2025 |
25,22 25,22 |
25,22 25,22 |
25,22 | 25,22 |
0 1,24% |
1,24% |
03.07.2025 |
24,91 24,91 |
24,91 24,91 |
24,91 | 24,91 |
0 5,77% |
5,77% |
02.07.2025 |
23,55 23,55 |
23,55 23,55 |
23,55 | 23,55 |
0 3,84% |
3,84% |
01.07.2025 |
22,68 22,68 |
22,68 22,68 |
22,68 | 22,68 |
0 -1,73% |
-1,73% |
30.06.2025 |
23,08 23,08 |
23,08 23,08 |
23,08 | 23,08 |
0 2,90% |
2,90% |
27.06.2025 |
22,43 22,43 |
22,43 22,43 |
22,43 | 22,43 |
0 -1,97% |
-1,97% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
17,49 18,04 |
20,78 16,86 |
16,86 | 18,04 | 3,14% |
Februar |
18,04 17,49 |
19,98 17,18 |
17,18 | 17,49 | -3,05% |
März |
17,49 17,87 |
19,88 16,19 |
16,19 | 17,87 | 2,17% |
April |
17,87 16,43 |
17,76 14,18 |
14,18 | 16,43 | -8,06% |
Mai |
16,43 20,47 |
21,31 16,43 |
16,43 | 20,47 | 24,59% |
Juni |
20,47 23,09 |
24,38 20,03 |
20,03 | 23,09 | 12,80% |
Juli |
23,09 23,04 |
27,50 23,04 |
23,04 | 23,04 | -0,22% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
17,49 23,04 |
27,50 14,18 |
14,18 | 23,04 | 31,73% |
2024 |
27,38 17,49 |
34,61 14,40 |
14,40 | 17,49 | -36,12% |
2023 |
28,85 27,38 |
34,26 20,94 |
20,94 | 27,38 | -5,10% |
2022 |
14,60 28,85 |
40,84 14,60 |
14,60 | 28,85 | 97,60% |
2021 |
9,63 14,60 |
19,00 9,60 |
9,60 | 14,60 | 51,61% |
2020 |
28,40 9,63 |
29,04 6,66 |
6,66 | 9,63 | -66,09% |
2019 |
22,93 28,40 |
39,25 22,93 |
22,93 | 28,40 | 23,86% |
2018 |
24,79 22,93 |
30,85 18,62 |
18,62 | 22,93 | -7,50% |
2017 |
18,98 24,79 |
25,36 11,41 |
11,41 | 24,79 | 30,61% |
2016 |
28,84 18,98 |
28,84 8,87 |
8,87 | 18,98 | -34,19% |
2015 |
26,56 28,84 |
36,11 23,20 |
23,20 | 28,84 | 8,58% |
2014 |
24,40 26,56 |
31,80 20,78 |
20,78 | 26,56 | 8,85% |
2013 |
30,06 24,40 |
44,00 19,89 |
19,89 | 24,40 | -18,83% |
2012 |
11,36 30,06 |
30,06 11,36 |
11,36 | 30,06 | 164,61% |
2011 |
9,03 11,36 |
16,33 8,75 |
8,75 | 11,36 | 25,80% |
2010 |
3,83 9,03 |
9,03 3,67 |
3,67 | 9,03 | 135,77% |
2009 |
1,95 3,83 |
7,31 1,95 |
1,95 | 3,83 | 96,41% |
2008 |
11,70 1,95 |
14,33 1,33 |
1,33 | 1,95 | -83,33% |