15,080€
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 15,13 | 15,15 | 15,10 | 15,14 | 0,40% | 1.404,00 |
| 25.11.2025 | 14,83 | 15,12 | 14,77 | 15,08 | 1,72% | 613,00 |
| 24.11.2025 | 14,98 | 15,02 | 14,73 | 14,83 | -0,87% | 1.718,00 |
| 21.11.2025 | 14,63 | 15,05 | 14,59 | 14,96 | 1,87% | 511,00 |
| 20.11.2025 | 15,02 | 15,13 | 14,68 | 14,68 | -1,38% | 1.591,00 |
| 19.11.2025 | 14,76 | 14,93 | 14,68 | 14,89 | 0,54% | 133,00 |
| 18.11.2025 | 14,74 | 14,85 | 14,66 | 14,81 | -0,17% | 1.309,00 |
| 17.11.2025 | 14,85 | 14,98 | 14,75 | 14,83 | -0,27% | 563,00 |
| 14.11.2025 | 15,13 | 15,13 | 14,79 | 14,87 | -0,37% | 1.643,00 |
| 13.11.2025 | 14,82 | 14,99 | 14,80 | 14,93 | 0,84% | 1.598,00 |
| 12.11.2025 | 14,89 | 15,00 | 14,75 | 14,80 | -0,54% | 4.650,00 |
| 11.11.2025 | 14,78 | 14,89 | 14,73 | 14,88 | 0,57% | 1.445,00 |
| 10.11.2025 | 14,59 | 14,82 | 14,53 | 14,80 | 2,00% | 1.206,00 |
| 07.11.2025 | 14,53 | 14,59 | 14,28 | 14,51 | 0,24% | 2.590,00 |
| 06.11.2025 | 14,38 | 14,50 | 14,35 | 14,47 | 0,21% | 1.900,00 |
| 05.11.2025 | 14,43 | 14,44 | 14,24 | 14,44 | -0,10% | 954,00 |
| 04.11.2025 | 15,14 | 15,14 | 14,05 | 14,46 | -5,40% | 30.840,00 |
| 03.11.2025 | 15,31 | 15,41 | 15,24 | 15,28 | 0,10% | 13.592,00 |
| 31.10.2025 | 15,37 | 15,52 | 15,23 | 15,27 | -0,88% | 986,00 |
| 30.10.2025 | 15,47 | 15,47 | 15,34 | 15,40 | -0,23% | 6.953,00 |
| 29.10.2025 | 15,45 | 15,48 | 15,36 | 15,44 | -0,06% | 5.293,00 |
| 28.10.2025 | 15,44 | 15,49 | 15,37 | 15,45 | -0,10% | 805,00 |
| 27.10.2025 | 15,54 | 15,57 | 15,41 | 15,46 | 0,49% | 403,00 |
| 24.10.2025 | 15,51 | 15,58 | 15,34 | 15,39 | -0,81% | 1.134,00 |
| 23.10.2025 | 15,41 | 15,60 | 15,31 | 15,51 | 0,88% | 1.963,00 |
| 22.10.2025 | 15,32 | 15,43 | 15,20 | 15,38 | 0,36% | 1.560,00 |
| 21.10.2025 | 15,29 | 15,40 | 15,26 | 15,32 | 0,23% | 8.425,00 |
| 20.10.2025 | 15,61 | 15,61 | 15,11 | 15,29 | -1,61% | 4.234,00 |
| 17.10.2025 | 15,49 | 15,55 | 15,27 | 15,54 | -0,80% | 3.148,00 |
| 16.10.2025 | 15,88 | 15,90 | 15,58 | 15,66 | -0,92% | 1.117,00 |
| 15.10.2025 | 15,95 | 16,08 | 15,64 | 15,81 | -0,25% | 1.123,00 |
| 14.10.2025 | 15,83 | 15,88 | 15,63 | 15,85 | -0,16% | 2.853,00 |
| 13.10.2025 | 16,36 | 16,37 | 15,77 | 15,87 | -0,41% | 4.954,00 |
| 10.10.2025 | 16,23 | 16,31 | 15,94 | 15,94 | -1,48% | 3.226,00 |
| 09.10.2025 | 16,22 | 16,39 | 16,15 | 16,18 | 0,06% | 805,00 |
| 08.10.2025 | 16,06 | 16,25 | 16,03 | 16,17 | 0,94% | 5.641,00 |
| 07.10.2025 | 16,00 | 16,17 | 15,98 | 16,02 | -0,12% | 1.817,00 |
| 06.10.2025 | 16,14 | 16,27 | 15,92 | 16,04 | -0,28% | 5.207,00 |
| 03.10.2025 | 15,87 | 16,16 | 15,87 | 16,08 | 0,94% | 824,00 |
| 02.10.2025 | 16,07 | 16,07 | 15,85 | 15,93 | -0,41% | 5.040,00 |
| 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 |