16,315€
-0,52%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,50 | 16,63 | 15,97 | 16,33 | -0,46% | 1.393,00 |
| 10.04.2025 | 16,88 | 16,91 | 15,98 | 16,40 | -3,56% | 2.520,00 |
| 09.04.2025 | 15,71 | 17,15 | 15,53 | 17,01 | 7,52% | 511,00 |
| 08.04.2025 | 16,22 | 16,45 | 15,45 | 15,82 | -0,28% | 1.130,00 |
| 07.04.2025 | 15,33 | 16,17 | 15,04 | 15,86 | -2,28% | 6.499,00 |
| 04.04.2025 | 17,33 | 17,42 | 16,22 | 16,23 | -6,43% | 5.211,00 |
| 03.04.2025 | 17,43 | 17,66 | 17,21 | 17,35 | -2,47% | - |
| 02.04.2025 | 17,71 | 17,83 | 17,67 | 17,79 | 0,25% | 634,00 |
| 01.04.2025 | 17,77 | 17,86 | 17,64 | 17,74 | -0,34% | 1.533,00 |
| 31.03.2025 | 17,57 | 17,82 | 17,53 | 17,80 | 0,45% | 117,00 |
| 28.03.2025 | 17,74 | 17,93 | 17,66 | 17,72 | -0,64% | 6,00 |
| 27.03.2025 | 17,73 | 17,88 | 17,65 | 17,84 | 0,34% | 755,00 |
| 26.03.2025 | 17,82 | 18,02 | 17,74 | 17,78 | -0,36% | 426,00 |
| 25.03.2025 | 17,70 | 17,90 | 17,62 | 17,84 | 0,68% | 208,00 |
| 24.03.2025 | 17,80 | 17,89 | 17,65 | 17,72 | 0,25% | 428,00 |
| 21.03.2025 | 17,48 | 17,71 | 17,41 | 17,68 | 0,97% | 152,00 |
| 20.03.2025 | 17,50 | 17,60 | 17,29 | 17,51 | -0,26% | 1.719,00 |
| 19.03.2025 | 17,24 | 17,66 | 17,15 | 17,55 | 1,80% | 487,00 |
| 18.03.2025 | 17,36 | 17,42 | 17,11 | 17,24 | -0,63% | 5.202,00 |
| 17.03.2025 | 16,85 | 17,40 | 16,76 | 17,35 | 2,60% | 1.627,00 |
| 14.03.2025 | 16,64 | 16,96 | 16,52 | 16,91 | 2,30% | 1.266,00 |
| 13.03.2025 | 16,47 | 16,63 | 16,42 | 16,53 | 0,24% | 109,00 |
| 12.03.2025 | 16,41 | 16,63 | 16,35 | 16,49 | 0,61% | 103,00 |
| 11.03.2025 | 16,46 | 16,61 | 16,19 | 16,39 | 0,03% | 580,00 |
| 10.03.2025 | 16,71 | 16,79 | 16,25 | 16,39 | -2,24% | - |
| 07.03.2025 | 16,42 | 16,83 | 16,42 | 16,76 | 1,82% | 704,00 |
| 06.03.2025 | 16,67 | 16,71 | 16,44 | 16,46 | -0,90% | 110,00 |
| 05.03.2025 | 16,83 | 16,89 | 16,37 | 16,61 | -0,69% | 682,00 |
| 04.03.2025 | 16,46 | 16,89 | 16,22 | 16,73 | 1,64% | 1.501,00 |
| 03.03.2025 | 16,50 | 16,68 | 16,36 | 16,46 | 0,24% | 702,00 |
| 28.02.2025 | 16,03 | 16,52 | 16,01 | 16,42 | 1,80% | 603,00 |
| 27.02.2025 | 16,05 | 16,36 | 15,99 | 16,13 | 0,88% | 673,00 |
| 26.02.2025 | 16,22 | 16,22 | 15,94 | 15,99 | -0,96% | 830,00 |
| 25.02.2025 | 15,77 | 16,21 | 15,69 | 16,14 | 2,57% | 392,00 |
| 24.02.2025 | 16,07 | 16,10 | 15,73 | 15,74 | -1,07% | 109,00 |
| 21.02.2025 | 16,12 | 16,29 | 15,61 | 15,91 | -1,18% | 142,00 |
| 20.02.2025 | 15,90 | 16,18 | 15,84 | 16,10 | 1,39% | 81,00 |
| 19.02.2025 | 16,09 | 16,21 | 15,85 | 15,88 | -1,37% | 40,00 |
| 18.02.2025 | 16,10 | 16,27 | 16,05 | 16,10 | -0,19% | 493,00 |
| 17.02.2025 | 15,98 | 16,13 | 15,91 | 16,13 | 1,45% | 514,00 |
| 14.02.2025 | 15,91 | 16,02 | 15,82 | 15,90 | 0,06% | 845,00 |
| 13.02.2025 | 16,32 | 16,40 | 15,84 | 15,89 | -2,58% | 759,00 |
| 12.02.2025 | 16,10 | 16,38 | 16,04 | 16,31 | 1,24% | 245,00 |
| 11.02.2025 | 15,97 | 16,14 | 15,94 | 16,11 | 0,75% | 822,00 |
| 10.02.2025 | 15,89 | 16,09 | 15,83 | 15,99 | 0,92% | - |
| 07.02.2025 | 15,99 | 16,04 | 15,81 | 15,84 | -0,81% | 1.676,00 |
| 06.02.2025 | 15,82 | 16,09 | 15,76 | 15,97 | 1,04% | 843,00 |
| 05.02.2025 | 15,61 | 15,82 | 15,60 | 15,81 | 0,89% | 5,00 |
| 04.02.2025 | 15,37 | 15,74 | 15,35 | 15,67 | 2,22% | 26,00 |
| 03.02.2025 | 15,30 | 15,55 | 15,26 | 15,33 | -2,11% | 861,00 |
| 31.01.2025 | 15,66 | 15,76 | 15,50 | 15,66 | -0,06% | 1.693,00 |
| 30.01.2025 | 15,71 | 15,80 | 15,64 | 15,67 | -0,29% | 401,00 |
| 29.01.2025 | 15,84 | 15,84 | 15,64 | 15,71 | -0,10% | 477,00 |
| 28.01.2025 | 15,77 | 15,85 | 15,63 | 15,73 | -0,60% | 11,00 |
| 27.01.2025 | 15,27 | 15,87 | 15,27 | 15,82 | 3,10% | 641,00 |
| 24.01.2025 | 15,46 | 15,51 | 15,34 | 15,35 | -0,65% | 106,00 |
| 23.01.2025 | 15,34 | 15,50 | 15,33 | 15,45 | 0,88% | 758,00 |
| 22.01.2025 | 15,29 | 15,43 | 15,26 | 15,31 | 0,13% | 940,00 |
| 21.01.2025 | 15,29 | 15,39 | 15,21 | 15,29 | -0,29% | 3.217,00 |
| 20.01.2025 | 15,11 | 15,39 | 15,11 | 15,34 | 1,59% | 969,00 |
| 17.01.2025 | 15,29 | 15,38 | 15,08 | 15,10 | -1,08% | 1.136,00 |
| 16.01.2025 | 15,19 | 15,39 | 15,17 | 15,26 | 1,06% | 16,00 |
| 15.01.2025 | 15,11 | 15,23 | 14,97 | 15,10 | -0,07% | 139,00 |
| 14.01.2025 | 14,87 | 15,14 | 14,79 | 15,11 | 1,82% | 426,00 |
| 13.01.2025 | 14,45 | 14,87 | 14,27 | 14,84 | 2,27% | 1.621,00 |
| 10.01.2025 | 14,68 | 14,69 | 14,47 | 14,51 | -1,29% | 1.397,00 |
| 09.01.2025 | 14,87 | 14,90 | 14,66 | 14,70 | -2,55% | 950,00 |
| 08.01.2025 | 14,87 | 15,09 | 14,63 | 15,09 | 1,65% | 3.234,00 |
| 07.01.2025 | 14,67 | 14,95 | 14,56 | 14,84 | 1,09% | 713,00 |
| 06.01.2025 | 14,65 | 14,78 | 14,54 | 14,68 | 0,48% | 828,00 |
| 03.01.2025 | 14,53 | 14,69 | 14,47 | 14,61 | 0,72% | 1.200,00 |
| 02.01.2025 | 14,41 | 14,57 | 14,29 | 14,51 | 1,58% | 1.319,00 |
| 30.12.2024 | 14,15 | 14,32 | 14,09 | 14,28 | 0,71% | 146,00 |
| 27.12.2024 | 14,20 | 14,33 | 14,11 | 14,18 | 0,39% | 1.165,00 |
| 23.12.2024 | 13,99 | 14,16 | 13,91 | 14,13 | 1,15% | 418,00 |
| 20.12.2024 | 13,92 | 14,08 | 13,83 | 13,97 | -0,14% | 263,00 |
| 19.12.2024 | 13,58 | 14,05 | 13,57 | 13,99 | 2,87% | 271,00 |
| 18.12.2024 | 13,84 | 13,90 | 13,57 | 13,60 | -1,70% | 568,00 |
| 17.12.2024 | 13,90 | 13,98 | 13,79 | 13,83 | -0,68% | 1.971,00 |
| 16.12.2024 | 13,97 | 14,09 | 13,93 | 13,93 | -0,43% | 2.502,00 |
| 13.12.2024 | 14,04 | 14,11 | 13,96 | 13,99 | -0,43% | 3.346,00 |
| 12.12.2024 | 14,06 | 14,11 | 14,02 | 14,05 | -0,11% | 77,00 |
| 11.12.2024 | 14,11 | 14,18 | 14,03 | 14,06 | -0,32% | 1,00 |
| 10.12.2024 | 14,19 | 14,25 | 14,03 | 14,11 | -0,35% | 1.026,00 |
| 09.12.2024 | 14,18 | 14,33 | 14,15 | 14,16 | -0,28% | 622,00 |
| 06.12.2024 | 14,37 | 14,45 | 14,11 | 14,20 | -1,32% | 824,00 |
| 05.12.2024 | 14,69 | 14,76 | 13,67 | 14,39 | -2,54% | 2.480,00 |
| 04.12.2024 | 14,68 | 14,80 | 14,58 | 14,76 | 0,54% | 56,00 |
| 03.12.2024 | 14,60 | 14,76 | 14,58 | 14,68 | 0,55% | 72,00 |
| 02.12.2024 | 14,54 | 14,71 | 14,44 | 14,60 | -0,14% | 201,00 |
| 29.11.2024 | 14,53 | 14,71 | 14,53 | 14,62 | 0,34% | 221,00 |
| 28.11.2024 | 14,73 | 14,76 | 14,49 | 14,57 | -0,72% | 12.736,00 |
| 27.11.2024 | 14,81 | 14,87 | 14,29 | 14,68 | -0,91% | 168,00 |
| 26.11.2024 | 14,74 | 15,16 | 14,71 | 14,81 | 0,14% | 557,00 |
| 25.11.2024 | 14,80 | 14,92 | 14,74 | 14,79 | -0,20% | 49,00 |
| 22.11.2024 | 14,90 | 14,97 | 14,67 | 14,82 | -0,67% | 291,00 |
| 21.11.2024 | 14,94 | 15,01 | 14,73 | 14,92 | -0,07% | 652,00 |
| 20.11.2024 | 14,95 | 15,04 | 14,87 | 14,93 | 0,34% | 260,00 |
| 19.11.2024 | 14,99 | 14,99 | 14,65 | 14,88 | 0,74% | 1.340,00 |
| 18.11.2024 | 14,71 | 14,89 | 14,65 | 14,77 | 0,61% | 126,00 |