15,880€
-0,72%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,07 | 16,07 | 15,85 | 15,93 | -0,41% | 5.035,00 |
| 01.10.2025 | 15,87 | 16,04 | 15,84 | 16,00 | 0,63% | 190,00 |
| 30.09.2025 | 15,73 | 15,94 | 15,67 | 15,90 | 1,21% | 1.087,00 |
| 29.09.2025 | 15,80 | 15,87 | 15,63 | 15,71 | -0,29% | 1.473,00 |
| 26.09.2025 | 15,49 | 15,75 | 15,48 | 15,75 | 1,68% | 34,00 |
| 25.09.2025 | 15,59 | 15,60 | 15,43 | 15,49 | -0,48% | 192,00 |
| 24.09.2025 | 15,62 | 15,65 | 15,53 | 15,57 | -0,26% | 2,00 |
| 23.09.2025 | 15,65 | 15,67 | 15,56 | 15,61 | -0,38% | 414,00 |
| 22.09.2025 | 15,60 | 15,67 | 15,51 | 15,67 | 0,71% | 263,00 |
| 19.09.2025 | 15,56 | 15,66 | 15,46 | 15,56 | -0,03% | 16,00 |
| 18.09.2025 | 15,43 | 15,60 | 15,38 | 15,56 | 1,01% | 375,00 |
| 17.09.2025 | 15,56 | 15,59 | 15,38 | 15,41 | -1,00% | 36,00 |
| 16.09.2025 | 15,59 | 15,65 | 15,47 | 15,56 | -0,32% | 1.216,00 |
| 15.09.2025 | 15,66 | 15,79 | 15,59 | 15,61 | -0,13% | 1.312,00 |
| 12.09.2025 | 15,65 | 15,69 | 15,58 | 15,63 | 0,13% | 861,00 |
| 11.09.2025 | 15,61 | 15,62 | 15,54 | 15,61 | 0,19% | 8,00 |
| 10.09.2025 | 15,55 | 15,58 | 15,53 | 15,58 | 0,29% | - |
| 09.09.2025 | 15,38 | 15,55 | 15,36 | 15,54 | 0,91% | 338,00 |
| 08.09.2025 | 15,49 | 15,54 | 15,40 | 15,40 | -0,55% | 17,00 |
| 05.09.2025 | 15,67 | 15,68 | 15,42 | 15,48 | -0,99% | 274,00 |
| 04.09.2025 | 15,42 | 15,64 | 15,39 | 15,64 | 1,36% | 21,00 |
| 03.09.2025 | 15,54 | 15,60 | 15,27 | 15,43 | -0,96% | 547,00 |
| 02.09.2025 | 15,84 | 15,90 | 15,48 | 15,58 | -1,67% | 2.942,00 |
| 01.09.2025 | 16,14 | 16,17 | 15,75 | 15,84 | -1,65% | 3.122,00 |
| 29.08.2025 | 16,11 | 16,21 | 16,02 | 16,11 | -0,19% | 918,00 |
| 28.08.2025 | 16,10 | 16,26 | 16,09 | 16,14 | 0,06% | 1.106,00 |
| 27.08.2025 | 16,04 | 16,13 | 15,91 | 16,13 | 0,53% | 1.363,00 |
| 26.08.2025 | 16,62 | 16,63 | 15,76 | 16,04 | -3,72% | 6.621,00 |
| 25.08.2025 | 16,86 | 17,00 | 16,66 | 16,66 | -0,69% | 2.043,00 |
| 22.08.2025 | 16,82 | 16,89 | 16,73 | 16,78 | -0,39% | 864,00 |
| 21.08.2025 | 16,79 | 16,87 | 16,77 | 16,84 | 0,21% | 564,00 |
| 20.08.2025 | 16,55 | 16,81 | 16,51 | 16,81 | 1,36% | 762,00 |
| 19.08.2025 | 16,50 | 16,66 | 16,46 | 16,58 | 0,58% | 1.453,00 |
| 18.08.2025 | 16,50 | 16,53 | 16,39 | 16,49 | 0,09% | 158,00 |
| 15.08.2025 | 16,42 | 16,50 | 16,34 | 16,47 | 0,46% | 1.322,00 |
| 14.08.2025 | 16,30 | 16,42 | 16,26 | 16,40 | 0,21% | 409,00 |
| 13.08.2025 | 16,17 | 16,37 | 16,13 | 16,36 | 1,27% | 1.621,00 |
| 12.08.2025 | 16,14 | 16,19 | 16,07 | 16,16 | 0,37% | 230,00 |
| 11.08.2025 | 16,07 | 16,14 | 16,01 | 16,10 | 0,06% | 343,00 |
| 08.08.2025 | 15,97 | 16,12 | 15,93 | 16,09 | 0,56% | 761,00 |
| 07.08.2025 | 16,18 | 16,18 | 15,93 | 16,00 | -1,08% | 693,00 |
| 06.08.2025 | 16,06 | 16,22 | 15,94 | 16,17 | 1,22% | 1.067,00 |
| 05.08.2025 | 16,09 | 16,16 | 15,88 | 15,98 | -0,50% | 1.316,00 |
| 04.08.2025 | 16,03 | 16,08 | 15,81 | 16,06 | 1,39% | 4.305,00 |
| 01.08.2025 | 16,22 | 16,41 | 15,42 | 15,84 | -2,94% | 5.857,00 |
| 31.07.2025 | 16,25 | 16,38 | 15,93 | 16,32 | 0,49% | 4.337,00 |
| 30.07.2025 | 16,15 | 16,25 | 16,11 | 16,24 | 0,62% | 204,00 |
| 29.07.2025 | 16,15 | 16,20 | 16,11 | 16,14 | 0,25% | 197,00 |
| 28.07.2025 | 16,40 | 16,45 | 16,06 | 16,10 | -1,01% | 1.553,00 |
| 25.07.2025 | 16,12 | 16,27 | 16,05 | 16,26 | 0,84% | 1.163,00 |
| 24.07.2025 | 16,40 | 16,42 | 16,11 | 16,13 | -1,74% | 354,00 |
| 23.07.2025 | 16,25 | 16,42 | 16,15 | 16,41 | 2,02% | 965,00 |
| 22.07.2025 | 15,99 | 16,18 | 15,94 | 16,09 | 0,69% | 471,00 |
| 21.07.2025 | 16,64 | 16,75 | 15,97 | 15,98 | -3,97% | 4.958,00 |
| 18.07.2025 | 16,66 | 16,76 | 16,62 | 16,64 | 0,21% | 89,00 |
| 17.07.2025 | 16,46 | 16,64 | 16,37 | 16,60 | 1,13% | 2.065,00 |
| 16.07.2025 | 16,15 | 16,46 | 16,12 | 16,42 | 1,39% | 4.510,00 |
| 15.07.2025 | 16,45 | 16,48 | 16,18 | 16,19 | -1,37% | 73,00 |
| 14.07.2025 | 16,25 | 16,51 | 16,21 | 16,42 | 0,24% | 1.100,00 |
| 11.07.2025 | 16,59 | 16,61 | 16,35 | 16,38 | -1,65% | 1.426,00 |
| 10.07.2025 | 16,67 | 16,92 | 16,50 | 16,65 | -0,24% | 2.355,00 |
| 09.07.2025 | 16,58 | 16,95 | 16,52 | 16,69 | 1,12% | 2.689,00 |
| 08.07.2025 | 16,49 | 16,54 | 16,41 | 16,51 | 0,49% | 84,00 |
| 07.07.2025 | 16,32 | 16,51 | 16,29 | 16,43 | 1,17% | 98,00 |
| 04.07.2025 | 16,34 | 16,43 | 16,21 | 16,24 | -1,10% | 161,00 |
| 03.07.2025 | 16,34 | 16,47 | 16,33 | 16,42 | 0,52% | 1.483,00 |
| 02.07.2025 | 16,28 | 16,37 | 16,22 | 16,33 | 0,62% | 55,00 |
| 01.07.2025 | 16,35 | 16,35 | 16,17 | 16,23 | -0,52% | 512,00 |
| 30.06.2025 | 16,36 | 16,43 | 16,27 | 16,32 | -0,21% | 26,00 |
| 27.06.2025 | 16,26 | 16,41 | 16,18 | 16,35 | 0,68% | 2.140,00 |
| 26.06.2025 | 16,13 | 16,24 | 16,10 | 16,24 | 0,90% | 1.060,00 |
| 25.06.2025 | 16,21 | 16,29 | 16,08 | 16,10 | -0,74% | 135,00 |
| 24.06.2025 | 16,30 | 16,37 | 16,10 | 16,22 | 0,68% | 2.487,00 |
| 23.06.2025 | 15,93 | 16,14 | 15,82 | 16,11 | 0,75% | 2.863,00 |
| 20.06.2025 | 16,12 | 16,13 | 15,92 | 15,99 | -0,06% | 30,00 |
| 19.06.2025 | 15,99 | 16,06 | 15,85 | 16,00 | -0,50% | 1.831,00 |
| 18.06.2025 | 16,05 | 16,17 | 15,99 | 16,08 | 0,37% | 3.508,00 |
| 17.06.2025 | 16,04 | 16,12 | 15,93 | 16,02 | -0,59% | 893,00 |
| 16.06.2025 | 16,27 | 16,35 | 16,06 | 16,11 | -0,71% | 897,00 |
| 13.06.2025 | 16,11 | 16,33 | 16,06 | 16,23 | -1,07% | 458,00 |
| 12.06.2025 | 16,23 | 16,42 | 16,15 | 16,40 | 0,52% | 1.632,00 |
| 11.06.2025 | 16,24 | 16,40 | 16,20 | 16,32 | 0,37% | 1.925,00 |
| 10.06.2025 | 16,39 | 16,46 | 16,24 | 16,26 | -0,70% | 620,00 |
| 09.06.2025 | 16,65 | 16,72 | 16,36 | 16,37 | -1,68% | 1.836,00 |
| 06.06.2025 | 16,39 | 16,69 | 16,34 | 16,65 | 1,80% | 9.200,00 |
| 05.06.2025 | 16,16 | 16,48 | 16,15 | 16,36 | 1,11% | 2.155,00 |
| 04.06.2025 | 16,56 | 16,63 | 16,08 | 16,18 | -2,06% | 1.517,00 |
| 03.06.2025 | 16,50 | 16,64 | 16,41 | 16,52 | -0,21% | 608,00 |
| 02.06.2025 | 16,35 | 16,69 | 16,35 | 16,55 | 0,27% | 872,00 |
| 30.05.2025 | 16,44 | 16,55 | 16,37 | 16,51 | 0,58% | 436,00 |
| 29.05.2025 | 16,50 | 16,56 | 16,28 | 16,41 | 0,49% | 612,00 |
| 28.05.2025 | 16,54 | 16,54 | 16,27 | 16,33 | -1,12% | 406,00 |
| 27.05.2025 | 16,26 | 16,71 | 16,13 | 16,52 | 1,88% | 4.476,00 |
| 26.05.2025 | 16,21 | 16,29 | 16,11 | 16,21 | 1,47% | 1.933,00 |
| 23.05.2025 | 16,37 | 16,49 | 15,72 | 15,98 | -2,44% | 7.002,00 |
| 22.05.2025 | 16,11 | 16,59 | 16,10 | 16,38 | 1,74% | 4.974,00 |
| 21.05.2025 | 16,16 | 16,21 | 16,01 | 16,10 | -0,53% | 3.354,00 |
| 20.05.2025 | 16,60 | 16,67 | 15,88 | 16,18 | -7,33% | 12.324,00 |
| 19.05.2025 | 17,46 | 17,60 | 16,87 | 17,46 | -0,54% | 14.857,00 |
| 16.05.2025 | 17,29 | 17,62 | 17,23 | 17,56 | 1,53% | 4.687,00 |