Jetzt handeln
CVC CAP. PART. GBP O.N.
ISIN: JE00BRX98089 | WKN: A40B55
13,8900 €
-0,8350 -5,67 %
03.02. 22:58
Status: closed
Geld
13,8600 €
Stück: 341
Brief
13,9200 €
Stück: 341
| Zeit | Kurs | Volumen | |
|---|---|---|---|
21.01. 10:53:43.742 | 14,12 € | 50 | |
21.01. 10:35:14.272 | 14,16 € | 25 | |
20.01. 19:14:37.123 | 14,46 € | 14 | |
15.01. 18:25:02.919 | 15,17 € | 100 | |
15.01. 16:48:01.121 | 15,07 € | 1.300 | |
15.01. 08:18:42.763 | 14,49 € | 245 | |
15.01. 08:14:32.580 | 14,46 € | 245 | |
13.01. 16:15:22.101 | 14,80 € | 11 | |
08.01. 16:11:55.925 | 14,78 € | 170 | |
05.01. 17:21:55.864 | 14,72 € | 3.000 | |
05.01. 09:23:47.826 | 14,72 € | 11 | |
30.12. 12:13:21.325 | 14,31 € | 105 | |
17.12. 17:14:01.950 | 14,18 € | 4.000 | |
15.12. 21:50:24.066 | 14,27 € | 1.070 | |
15.12. 20:38:09.972 | 14,01 € | 1.000 | |
15.12. 20:36:21.166 | 14,01 € | 1.000 | |
15.12. 20:18:32.538 | 14,01 € | 1.000 | |
15.12. 20:18:27.468 | 14,01 € | 1.000 | |
08.12. 16:54:13.385 | 13,88 € | 40 | |
01.12. 12:32:23.437 | 13,94 € | 150 | |
01.12. 10:00:24.888 | 13,97 € | 100 | |
25.11. 17:26:29.517 | 14,01 € | 40 | |
25.11. 07:47:42.378 | 14,08 € | 260 | |
14.11. 20:51:31.626 | 14,06 € | 134 | |
07.11. 17:14:00.634 | 13,71 € | 90 | |
07.11. 07:58:53.035 | 13,91 € | 260 | |
04.11. 10:45:51.137 | 14,20 € | 520 | |
04.11. 10:17:39.664 | 14,25 € | 55 | |
28.10. 08:11:35.301 | 15,28 € | 500 | |
27.10. 18:21:11.821 | 15,07 € | 500 | |
27.10. 18:21:06.578 | 15,07 € | 500 | |
27.10. 18:20:22.659 | 14,99 € | 443 | |
27.10. 08:35:18.510 | 15,00 € | 800 | |
27.10. 08:20:35.314 | 15,07 € | 800 | |
23.10. 12:30:52.568 | 14,77 € | 500 | |
15.10. 21:17:45.466 | 15,03 € | 40 | |
08.10. 21:10:05.709 | 15,57 € | 50 | |
06.10. 18:54:03.551 | 15,65 € | 250 | |
25.09. 20:06:49.605 | 14,31 € | 130 | |
23.09. 18:14:53.757 | 14,99 € | 175 | |
22.09. 16:32:27.724 | 14,89 € | 125 | |
22.09. 09:07:10.708 | 15,11 € | 410 | |
19.09. 15:44:31.042 | 15,43 € | 75 | |
08.09. 11:21:09.555 | 15,09 € | 50 | |
04.09. 16:20:07.626 | 15,97 € | 120 | |
04.09. 15:46:29.448 | 15,97 € | 75 | |
03.09. 11:52:21.744 | 16,66 € | 60 | |
28.08. 16:51:34.082 | 17,54 € | 100 | |
28.08. 12:02:37.162 | 17,34 € | 189 | |
27.08. 13:45:36.572 | 17,28 € | 2.000 | |
27.08. 08:20:26.301 | 17,52 € | 200 | |
19.08. 13:30:30.792 | 17,70 € | 128 | |
18.08. 09:43:55.728 | 17,47 € | 1.000 | |
13.08. 17:11:45.187 | 16,77 € | 75 | |
06.08. 20:48:45.419 | 16,57 € | 60 | |
31.07. 07:53:42.312 | 17,06 € | 1 | |
30.07. 15:59:47.906 | 17,29 € | 70 | |
29.07. 13:43:06.830 | 17,22 € | 200 | |
28.07. 15:13:58.460 | 17,34 € | 500 | |
23.07. 13:56:32.292 | 17,32 € | 69 | |
22.07. 15:06:36.216 | 17,25 € | 14 | |
22.07. 15:05:55.046 | 17,24 € | 6 | |
22.07. 12:44:43.758 | 17,13 € | 250 | |
17.07. 08:32:06.253 | 17,71 € | 170 | |
16.07. 16:03:05.344 | 17,55 € | 170 | |
16.07. 15:44:53.418 | 17,52 € | 170 | |
16.07. 14:25:52.003 | 17,58 € | 200 | |
16.07. 14:18:07.284 | 17,62 € | 70 | |
16.07. 13:59:10.713 | 17,64 € | 289 | |
16.07. 13:44:41.486 | 17,65 € | 500 | |
16.07. 13:40:47.573 | 17,67 € | 45 | |
16.07. 13:40:00.786 | 17,67 € | 70 | |
16.07. 13:39:59.989 | 17,65 € | 1.000 | |
16.07. 13:33:20.829 | 17,69 € | 80 | |
16.07. 13:32:23.165 | 17,69 € | 100 | |
16.07. 13:27:54.192 | 17,70 € | 150 | |
16.07. 13:27:04.926 | 17,73 € | 180 | |
16.07. 13:27:03.839 | 17,73 € | 200 | |
16.07. 13:25:34.673 | 17,76 € | 94 | |
16.07. 13:25:29.218 | 17,76 € | 112 | |
16.07. 13:24:57.366 | 17,77 € | 100 | |
16.07. 13:24:48.401 | 17,77 € | 57 | |
16.07. 13:24:39.272 | 17,74 € | 37 | |
16.07. 13:24:28.634 | 17,74 € | 180 | |
04.07. 15:16:18.006 | 17,75 € | 21 | |
04.07. 11:29:50.043 | 17,59 € | 50 | |
03.07. 16:48:42.813 | 17,69 € | 50 | |
27.06. 14:15:29.780 | 17,16 € | 90 | |
26.06. 14:35:43.303 | 16,71 € | 110 | |
26.06. 12:32:41.946 | 16,77 € | 200 | |
13.06. 16:20:10.544 | 15,95 € | 130 | |
26.05. 13:16:34.024 | 16,30 € | 70 | |
23.05. 09:41:40.023 | 16,53 € | 250 | |
23.05. 09:09:22.765 | 16,57 € | 600 | |
20.05. 15:25:58.023 | 16,80 € | 171 | |
20.05. 09:15:44.300 | 16,70 € | 250 | |
19.05. 21:14:19.217 | 16,68 € | 550 | |
16.05. 09:12:05.725 | 16,68 € | 100 | |
16.05. 07:30:03.922 | 16,21 € | 100 | |
15.05. 17:50:31.297 | 16,18 € | 100 | |
13.05. 20:56:21.772 | 16,43 € | 60 | |
13.05. 09:38:46.770 | 16,59 € | 75 | |
09.05. 11:44:56.534 | 16,01 € | 150 | |
08.05. 11:06:35.982 | 15,94 € | 1.000 | |
28.04. 17:24:50.344 | 15,78 € | 400 | |
28.04. 15:57:04.312 | 15,95 € | 1.000 | |
25.04. 16:00:54.844 | 16,03 € | 75 | |
25.04. 11:24:39.551 | 15,98 € | 1.150 | |
16.04. 09:04:30.798 | 15,19 € | 100 | |
15.04. 15:26:40.324 | 15,50 € | 135 | |
07.04. 13:05:34.564 | 14,04 € | 500 | |
07.04. 12:28:38.472 | 13,92 € | 1.500 | |
04.04. 12:10:02.920 | 15,84 € | 500 | |
04.04. 11:32:18.126 | 16,065 € | 1.260 | |
01.04. 16:13:14.521 | 18,425 € | 115 | |
31.03. 22:37:14.451 | 18,395 € | 30 | |
31.03. 10:17:20.878 | 18,465 € | 450 | |
31.03. 07:54:11.978 | 18,61 € | 1.500 | |
25.03. 13:49:01.787 | 18,955 € | 100 | |
10.03. 10:41:27.432 | 18,80 € | 650 | |
12.02. 15:30:12.879 | 22,91 € | 150 | |
12.02. 09:42:59.121 | 23,14 € | 65 | |
09.01. 16:38:23.412 | 21,01 € | 100 | |
03.12. 08:32:15.044 | 23,06 € | 300 | |
29.11. 11:15:29.272 | 23,09 € | 1.000 | |
28.11. 16:08:40.040 | 23,02 € | 100 | |
28.11. 16:00:20.008 | 23,02 € | 100 | |
27.11. 17:03:42.412 | 22,44 € | 200 | |
25.11. 09:15:29.538 | 21,66 € | 130 | |
22.11. 10:01:06.874 | 21,34 € | 100 | |
19.11. 13:22:31.415 | 21,11 € | 1.000 | |
15.11. 09:46:16.263 | 21,01 € | 1.400 | |
12.11. 16:11:52.982 | 22,08 € | 46 | |
11.11. 15:16:55.788 | 22,15 € | 600 | |
07.11. 17:51:04.255 | 22,02 € | 400 | |
07.11. 17:50:43.527 | 22,02 € | 400 | |
07.11. 13:18:25.023 | 23,13 € | 46 | |
07.11. 12:14:27.853 | 23,11 € | 32 | |
07.11. 09:41:22.918 | 23,10 € | 500 | |
05.11. 16:20:36.378 | 19,965 € | 100 | |
25.10. 12:14:47.933 | 19,585 € | 75 | |
16.10. 12:10:09.166 | 20,28 € | 180 | |
26.09. 12:19:03.322 | 20,46 € | 14 | |
17.09. 13:49:39.179 | 19,93 € | 500 | |
29.08. 09:00:38.694 | 18,50 € | 350 | |
19.08. 14:53:14.679 | 18,63 € | 700 | |
16.08. 16:49:50.941 | 18,385 € | 900 | |
16.08. 15:25:49.352 | 18,695 € | 192 | |
14.08. 17:39:59.576 | 17,93 € | 500 | |
14.08. 17:24:04.176 | 17,925 € | 50 | |
17.07. 15:43:39.788 | 17,58 € | 100 | |
04.07. 14:38:04.328 | 17,595 € | 400 | |
26.06. 12:25:00.252 | 17,32 € | 100 | |
25.06. 15:12:11.516 | 17,14 € | 100 | |
21.06. 22:25:26.678 | 17,28 € | 55 | |
21.06. 15:07:09.275 | 17,34 € | 1.000 | |
21.06. 11:24:37.007 | 17,305 € | 55 | |
21.06. 10:16:24.035 | 17,295 € | 1.150 | |
19.06. 14:21:32.760 | 17,09 € | 300 | |
19.06. 12:02:37.645 | 17,115 € | 300 | |
14.06. 15:14:58.629 | 16,655 € | 50 | |
11.06. 11:20:23.595 | 17,135 € | 100 | |
10.06. 10:20:46.583 | 16,91 € | 360 | |
06.06. 14:07:50.325 | 17,355 € | 550 | |
05.06. 13:31:45.831 | 18,005 € | 150 | |
31.05. 18:08:42.688 | 17,885 € | 900 | |
28.05. 10:57:11.828 | 18,85 € | 1.100 | |
22.05. 15:42:13.775 | 18,27 € | 75 | |
20.05. 10:06:50.159 | 18,595 € | 25 | |
16.05. 12:43:11.505 | 17,95 € | 116 | |
09.05. 10:07:08.086 | 17,01 € | 100 | |
08.05. 15:42:05.497 | 17,20 € | 59 | |
07.05. 10:46:13.848 | 17,194 € | 200 | |
06.05. 09:29:52.530 | 17,526 € | 100 | |
03.05. 16:32:42.218 | 17,358 € | 200 | |
02.05. 15:15:20.943 | 17,05 € | 50 | |
29.04. 08:44:48.044 | 17,10 € | 100 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
10:53:41.630 | 50 | 14,10 € | 14,12 € | 50 |
10:35:11.839 | 25 | 14,15 € | 14,16 € | 25 |
19:14:33.826 | 14 | 14,40 € | 14,46 € | 14 |
19:15:17.514 | 1.975 | 15,19 € | 15,28 € | 1.975 |
18:25:02.908 | 100 | 15,10 € | 15,17 € | 100 |
16:47:58.268 | 1.300 | 15,06 € | 15,07 € | 1.300 |
08:18:42.749 | 245 | 14,44 € | 14,49 € | 245 |
08:14:32.569 | 245 | 14,46 € | 14,51 € | 245 |
12:52:35.412 | 90 | 15,11 € | 15,13 € | 90 |
16:11:53.613 | 170 | 14,78 € | 14,80 € | 170 |
Stammdaten
WKN | A40B55 |
ISIN | JE00BRX98089 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 37,58 % |
Abstand 52W Hoch | 37,49 % |
Abstand 52W Tief | 12,88 % |
Vola 30 Tage | 9,39 % |
Vola 250 Tage | 27,21 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 14,715 | +0,068 | |
1 Monat | 14,045 | +4,842 | |
6 Monate | 16,200 | -9,105 | |
Lfd. Jahr | 14,060 | +4,730 | |
1 Jahr | 22,915 | -35,741 |
Aktuelle Nachrichten
24.06.2025 07:04
BARCLAYS stuft CVC CAPITAL von Equal-Weight auf Overweight hoch. Kursziel 19,80 EUR.
23.05.2025 12:21
BOFA stuft CVC CAPITAL von Neutral auf Buy und senkt Kursziel von 22,50 EUR auf 19,50 EUR.
09.01.2025 08:25
BARCLAYS stuft CVC CAPITAL von Overweight auf Equal-Weight ab. Kursziel 22 EUR.