16,300€
-0,70%
Echtzeit-Aktienkurs COFACE S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur COFACE S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,34 | 16,43 | 16,22 | 16,31 | -0,64% | 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 |
| 15.05.2025 | 17,08 | 17,39 | 17,06 | 17,29 | 0,90% | 693,00 |
| 14.05.2025 | 17,26 | 17,39 | 17,05 | 17,14 | -0,84% | 855,00 |
| 13.05.2025 | 17,23 | 17,35 | 17,22 | 17,28 | -0,14% | 2.918,00 |
| 12.05.2025 | 17,43 | 17,56 | 17,20 | 17,31 | 0,14% | 8.710,00 |
| 09.05.2025 | 17,51 | 17,58 | 17,15 | 17,28 | -1,00% | 3.064,00 |
| 08.05.2025 | 17,40 | 17,59 | 17,26 | 17,46 | 0,66% | 4.367,00 |
| 07.05.2025 | 17,29 | 17,66 | 17,25 | 17,34 | 0,14% | 7.364,00 |
| 06.05.2025 | 18,33 | 18,38 | 16,71 | 17,32 | -5,69% | 12.756,00 |
| 05.05.2025 | 18,21 | 18,68 | 18,17 | 18,36 | 0,38% | 853,00 |
| 02.05.2025 | 18,08 | 18,32 | 17,92 | 18,29 | 1,02% | 602,00 |
| 30.04.2025 | 17,88 | 18,15 | 17,84 | 18,11 | 1,00% | 2.157,00 |
| 29.04.2025 | 17,52 | 17,99 | 17,43 | 17,93 | 2,25% | 673,00 |
| 28.04.2025 | 17,43 | 17,75 | 17,20 | 17,53 | -0,03% | 1.912,00 |
| 25.04.2025 | 17,55 | 17,63 | 17,40 | 17,54 | 0,03% | 257,00 |
| 24.04.2025 | 17,44 | 17,57 | 17,39 | 17,53 | 0,23% | 47,00 |
| 23.04.2025 | 17,54 | 17,67 | 17,33 | 17,49 | 0,69% | 2.196,00 |
| 22.04.2025 | 17,09 | 17,45 | 17,00 | 17,37 | 1,43% | 993,00 |
| 17.04.2025 | 16,97 | 17,33 | 16,87 | 17,13 | 2,06% | 332,00 |
| 16.04.2025 | 16,58 | 17,09 | 16,53 | 16,78 | -0,42% | 160,00 |
| 15.04.2025 | 16,52 | 16,96 | 16,44 | 16,85 | 1,84% | 606,00 |
| 14.04.2025 | 16,50 | 16,62 | 16,28 | 16,55 | 0,70% | 641,00 |
| 11.04.2025 | 16,50 | 16,63 | 15,97 | 16,43 | 0,18% | 1.516,00 |
| 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 |