15,280€
-0,42%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 15,35 | 15,36 | 15,22 | 15,27 | -0,49% | - |
| 17.10.2024 | 15,19 | 15,43 | 15,17 | 15,35 | 0,89% | 574,00 |
| 16.10.2024 | 15,14 | 15,27 | 15,08 | 15,21 | 0,43% | 38,00 |
| 15.10.2024 | 15,18 | 15,23 | 15,10 | 15,15 | -0,30% | 870,00 |
| 14.10.2024 | 15,05 | 15,26 | 14,98 | 15,19 | 0,96% | 871,00 |
| 11.10.2024 | 14,94 | 15,08 | 14,86 | 15,05 | 0,64% | 425,00 |
| 10.10.2024 | 14,83 | 14,99 | 14,81 | 14,95 | 0,54% | 273,00 |
| 09.10.2024 | 14,79 | 14,92 | 14,69 | 14,87 | 0,34% | 387,00 |
| 08.10.2024 | 14,67 | 14,93 | 14,63 | 14,82 | 0,47% | 81,00 |
| 07.10.2024 | 14,76 | 15,04 | 14,69 | 14,75 | -0,34% | 1.550,00 |
| 04.10.2024 | 14,50 | 14,80 | 14,47 | 14,80 | 2,21% | 199,00 |
| 03.10.2024 | 14,49 | 14,59 | 14,41 | 14,48 | -0,55% | 2.877,00 |
| 02.10.2024 | 14,58 | 14,64 | 14,47 | 14,56 | -0,07% | 408,00 |
| 01.10.2024 | 14,73 | 14,80 | 14,51 | 14,57 | -1,09% | 1.078,00 |
| 30.09.2024 | 14,87 | 14,90 | 14,66 | 14,73 | -0,27% | 885,00 |
| 27.09.2024 | 15,04 | 15,12 | 14,70 | 14,77 | -1,86% | 312,00 |
| 26.09.2024 | 14,96 | 15,06 | 14,89 | 15,05 | 1,65% | 1.157,00 |
| 25.09.2024 | 14,78 | 14,91 | 14,75 | 14,81 | -0,30% | 1.736,00 |
| 24.09.2024 | 14,85 | 14,99 | 14,83 | 14,85 | 0,37% | 1.578,00 |
| 23.09.2024 | 15,01 | 15,01 | 14,70 | 14,80 | -0,64% | 1.323,00 |
| 20.09.2024 | 14,84 | 14,97 | 14,80 | 14,89 | 0,00% | 921,00 |
| 19.09.2024 | 14,94 | 14,99 | 14,81 | 14,89 | 0,34% | 2.338,00 |
| 18.09.2024 | 14,72 | 14,99 | 14,62 | 14,84 | 0,88% | 547,00 |
| 17.09.2024 | 14,80 | 14,86 | 14,65 | 14,71 | -0,61% | 266,00 |
| 16.09.2024 | 14,71 | 14,80 | 14,64 | 14,80 | 0,65% | 172,00 |
| 13.09.2024 | 14,51 | 14,78 | 14,48 | 14,71 | 1,34% | 368,00 |
| 12.09.2024 | 14,56 | 14,63 | 14,39 | 14,51 | -0,17% | 116,00 |
| 11.09.2024 | 14,49 | 14,59 | 14,32 | 14,54 | 0,10% | 167,00 |
| 10.09.2024 | 14,44 | 14,61 | 14,40 | 14,52 | 0,14% | 821,00 |
| 09.09.2024 | 14,15 | 14,56 | 14,09 | 14,50 | 2,95% | 1.854,00 |
| 06.09.2024 | 14,62 | 14,68 | 14,08 | 14,09 | -3,73% | 1.337,00 |
| 05.09.2024 | 14,56 | 14,79 | 14,52 | 14,63 | 0,34% | 264,00 |
| 04.09.2024 | 14,38 | 14,66 | 14,34 | 14,58 | 0,76% | 25,00 |
| 03.09.2024 | 14,64 | 14,76 | 14,44 | 14,47 | -1,26% | 2,00 |
| 02.09.2024 | 14,56 | 14,70 | 14,49 | 14,66 | 0,51% | 217,00 |
| 30.08.2024 | 14,46 | 14,60 | 14,40 | 14,58 | 1,00% | 371,00 |
| 29.08.2024 | 14,47 | 14,54 | 14,41 | 14,44 | -0,28% | 207,00 |
| 28.08.2024 | 14,52 | 14,56 | 14,40 | 14,48 | -0,10% | 191,00 |
| 27.08.2024 | 14,55 | 14,60 | 14,45 | 14,49 | -0,21% | 28,00 |
| 26.08.2024 | 14,54 | 14,62 | 14,50 | 14,52 | -0,27% | 536,00 |
| 23.08.2024 | 14,34 | 14,64 | 14,29 | 14,56 | 1,93% | 128,00 |
| 22.08.2024 | 14,38 | 14,41 | 14,28 | 14,29 | -0,80% | 445,00 |
| 21.08.2024 | 14,43 | 14,47 | 14,36 | 14,40 | 0,00% | 6,00 |
| 20.08.2024 | 14,52 | 14,58 | 14,30 | 14,40 | -0,76% | 229,00 |
| 19.08.2024 | 14,31 | 14,53 | 14,26 | 14,51 | 1,36% | 835,00 |
| 16.08.2024 | 14,30 | 14,39 | 14,25 | 14,32 | 0,17% | 440,00 |
| 15.08.2024 | 14,16 | 14,35 | 14,09 | 14,29 | 1,17% | 333,00 |
| 14.08.2024 | 13,98 | 14,18 | 13,79 | 14,13 | 1,15% | 3.592,00 |
| 13.08.2024 | 13,85 | 14,00 | 13,76 | 13,97 | 1,23% | 4.891,00 |
| 12.08.2024 | 13,76 | 13,86 | 13,73 | 13,80 | 0,44% | 14,00 |
| 09.08.2024 | 13,75 | 13,81 | 13,61 | 13,74 | -0,33% | 266,00 |
| 08.08.2024 | 13,90 | 13,97 | 13,72 | 13,78 | -0,40% | 410,00 |
| 07.08.2024 | 13,76 | 14,11 | 13,67 | 13,84 | 1,39% | 344,00 |
| 06.08.2024 | 13,15 | 13,91 | 13,12 | 13,65 | 4,76% | 1.028,00 |
| 05.08.2024 | 13,30 | 13,33 | 12,86 | 13,03 | -4,23% | 2.174,00 |
| 02.08.2024 | 13,55 | 13,74 | 13,47 | 13,60 | -0,29% | 530,00 |
| 01.08.2024 | 14,06 | 14,06 | 13,59 | 13,64 | -2,64% | 598,00 |
| 31.07.2024 | 14,20 | 14,26 | 13,91 | 14,01 | -0,46% | 1.221,00 |
| 30.07.2024 | 13,87 | 14,10 | 13,79 | 14,08 | 1,51% | 152,00 |
| 29.07.2024 | 13,87 | 13,98 | 13,83 | 13,87 | 0,14% | 807,00 |
| 26.07.2024 | 13,70 | 13,91 | 13,65 | 13,85 | 1,10% | 155,00 |
| 25.07.2024 | 13,65 | 13,79 | 13,47 | 13,70 | 0,15% | 126,00 |
| 24.07.2024 | 13,91 | 13,97 | 13,65 | 13,68 | -1,94% | 14,00 |
| 23.07.2024 | 14,04 | 14,09 | 13,90 | 13,95 | -0,82% | 242,00 |
| 22.07.2024 | 13,86 | 14,07 | 13,84 | 14,06 | 1,70% | 173,00 |
| 19.07.2024 | 13,92 | 13,92 | 13,73 | 13,83 | -0,29% | 229,00 |
| 18.07.2024 | 13,87 | 13,97 | 13,81 | 13,87 | 0,29% | 223,00 |
| 17.07.2024 | 13,63 | 13,95 | 13,58 | 13,83 | 0,88% | 482,00 |
| 16.07.2024 | 13,61 | 13,74 | 13,52 | 13,71 | 0,62% | 121,00 |
| 15.07.2024 | 13,74 | 13,80 | 13,61 | 13,62 | -0,55% | 55,00 |
| 12.07.2024 | 13,88 | 13,91 | 13,69 | 13,70 | -1,01% | 82,00 |
| 11.07.2024 | 13,79 | 13,91 | 13,71 | 13,84 | 0,22% | 523,00 |
| 10.07.2024 | 13,59 | 13,82 | 13,59 | 13,81 | 1,47% | 4,00 |
| 09.07.2024 | 13,80 | 13,81 | 13,58 | 13,61 | -1,34% | 10.216,00 |
| 08.07.2024 | 13,76 | 13,88 | 13,44 | 13,79 | -0,18% | 149,00 |
| 05.07.2024 | 13,95 | 14,01 | 13,62 | 13,82 | -0,93% | 247,00 |
| 04.07.2024 | 13,76 | 14,00 | 13,75 | 13,95 | 1,34% | 364,00 |
| 03.07.2024 | 13,61 | 13,91 | 13,51 | 13,76 | 1,36% | 1.317,00 |
| 02.07.2024 | 13,55 | 13,63 | 13,26 | 13,58 | 0,04% | 115,00 |
| 01.07.2024 | 13,23 | 13,70 | 13,20 | 13,57 | 4,22% | 1.259,00 |
| 28.06.2024 | 13,01 | 13,09 | 12,89 | 13,02 | 0,00% | 1.627,00 |
| 27.06.2024 | 13,12 | 13,15 | 12,94 | 13,02 | -0,72% | 106,00 |
| 26.06.2024 | 13,51 | 13,57 | 12,97 | 13,12 | -2,49% | 1.101,00 |
| 25.06.2024 | 13,45 | 13,55 | 13,28 | 13,45 | 0,07% | 1.667,00 |
| 24.06.2024 | 13,39 | 13,49 | 13,31 | 13,44 | 0,52% | 590,00 |
| 21.06.2024 | 13,76 | 13,77 | 13,34 | 13,37 | -2,76% | 377,00 |
| 20.06.2024 | 13,53 | 13,78 | 13,44 | 13,75 | 1,93% | 6,00 |
| 19.06.2024 | 13,37 | 13,50 | 13,27 | 13,49 | 0,94% | 397,00 |
| 18.06.2024 | 13,39 | 13,42 | 13,07 | 13,37 | -0,04% | 1.994,00 |
| 17.06.2024 | 13,09 | 13,64 | 12,90 | 13,37 | 2,69% | 2.916,00 |
| 14.06.2024 | 13,34 | 13,40 | 12,74 | 13,02 | -2,29% | 8.286,00 |
| 13.06.2024 | 13,83 | 13,89 | 13,23 | 13,33 | -3,86% | 14.239,00 |
| 12.06.2024 | 13,74 | 13,90 | 13,64 | 13,86 | 1,13% | 566,00 |
| 11.06.2024 | 13,84 | 13,88 | 13,61 | 13,71 | -0,94% | 89,00 |
| 10.06.2024 | 13,92 | 13,99 | 13,48 | 13,84 | -1,00% | 4.302,00 |
| 07.06.2024 | 14,01 | 14,09 | 13,93 | 13,98 | -0,32% | 545,00 |
| 06.06.2024 | 13,89 | 14,07 | 13,78 | 14,02 | 0,83% | 213,00 |
| 05.06.2024 | 13,99 | 14,05 | 13,73 | 13,91 | -0,29% | 790,00 |
| 04.06.2024 | 14,22 | 14,27 | 13,80 | 13,95 | -1,90% | - |
| 03.06.2024 | 14,22 | 14,30 | 14,09 | 14,22 | 0,28% | 107,00 |