58,025€
-0,90%
Echtzeit-Aktienkurs COFINIMMO
Bid:
Ask:
Aktienkurse zur COFINIMMO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2024 | 58,55 | 58,70 | 58,55 | 58,70 | 0,26% | 81,00 |
| 12.06.2024 | 57,45 | 58,75 | 57,45 | 58,55 | 2,36% | 125,00 |
| 11.06.2024 | 58,30 | 58,30 | 56,90 | 57,20 | -2,97% | 791,00 |
| 10.06.2024 | 59,10 | 59,20 | 58,95 | 58,95 | -0,34% | 267,00 |
| 07.06.2024 | 60,70 | 60,70 | 59,15 | 59,15 | -2,31% | 266,00 |
| 06.06.2024 | 61,65 | 61,65 | 60,55 | 60,55 | -1,86% | 138,00 |
| 05.06.2024 | 61,85 | 61,85 | 61,15 | 61,70 | -0,24% | 975,00 |
| 04.06.2024 | 62,00 | 62,00 | 61,45 | 61,85 | 0,57% | 578,00 |
| 03.06.2024 | 61,35 | 61,50 | 61,00 | 61,50 | 1,23% | 51,00 |
| 31.05.2024 | 60,20 | 60,75 | 60,20 | 60,75 | 1,59% | 34,00 |
| 30.05.2024 | 59,60 | 59,90 | 59,50 | 59,80 | 2,40% | 261,00 |
| 29.05.2024 | 59,40 | 59,40 | 58,40 | 58,40 | -2,83% | 275,00 |
| 28.05.2024 | 60,75 | 60,75 | 60,10 | 60,10 | 0,00% | 32,00 |
| 27.05.2024 | 60,30 | 60,30 | 60,10 | 60,10 | 0,25% | 640,00 |
| 24.05.2024 | 58,65 | 60,50 | 58,65 | 59,95 | 1,78% | 1.750,00 |
| 23.05.2024 | 60,40 | 60,40 | 58,90 | 58,90 | -3,60% | 118,00 |
| 22.05.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,33% | 16,00 |
| 21.05.2024 | 60,95 | 60,95 | 60,45 | 60,90 | -1,22% | 99,00 |
| 20.05.2024 | 62,10 | 62,10 | 61,55 | 61,65 | -0,80% | 45,00 |
| 17.05.2024 | 62,50 | 62,50 | 62,00 | 62,15 | -0,56% | 1.912,00 |
| 16.05.2024 | 62,85 | 62,85 | 62,30 | 62,50 | 0,16% | 1.857,00 |
| 15.05.2024 | 60,40 | 62,40 | 60,40 | 62,40 | 3,65% | 586,00 |
| 14.05.2024 | 61,05 | 61,05 | 60,20 | 60,20 | -1,47% | 234,00 |
| 13.05.2024 | 60,50 | 62,30 | 60,25 | 61,10 | -7,84% | 1.187,00 |
| 10.05.2024 | 66,95 | 66,95 | 66,10 | 66,30 | -0,15% | 1.275,00 |
| 09.05.2024 | 65,85 | 66,85 | 65,85 | 66,40 | 0,91% | 371,00 |
| 08.05.2024 | 65,45 | 65,80 | 65,20 | 65,80 | -0,30% | 1.167,00 |
| 07.05.2024 | 65,50 | 66,30 | 65,50 | 66,00 | 1,15% | 214,00 |
| 06.05.2024 | 65,55 | 65,60 | 65,10 | 65,25 | 0,38% | 1.164,00 |
| 03.05.2024 | 63,70 | 65,60 | 63,50 | 65,00 | 2,04% | 562,00 |
| 02.05.2024 | 62,25 | 63,70 | 62,20 | 63,70 | 2,41% | 357,00 |
| 30.04.2024 | 63,00 | 63,00 | 62,20 | 62,20 | -1,58% | 195,00 |
| 29.04.2024 | 62,25 | 63,25 | 62,25 | 63,20 | 1,69% | 78,00 |
| 26.04.2024 | 61,95 | 62,30 | 61,95 | 62,15 | 1,06% | 178,00 |
| 25.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | 30,00 |
| 24.04.2024 | 63,30 | 63,30 | 62,00 | 62,00 | -1,59% | 142,00 |
| 23.04.2024 | 62,95 | 63,00 | 62,95 | 63,00 | 0,00% | 73,00 |
| 22.04.2024 | 62,65 | 63,00 | 61,85 | 63,00 | 1,29% | 717,00 |
| 19.04.2024 | 62,15 | 62,35 | 62,10 | 62,20 | 0,16% | 105,00 |
| 18.04.2024 | 62,45 | 62,45 | 62,10 | 62,10 | -0,40% | 110,00 |
| 17.04.2024 | 61,55 | 62,35 | 61,45 | 62,35 | 1,05% | 374,00 |
| 16.04.2024 | 61,55 | 61,85 | 61,55 | 61,70 | -1,04% | 264,00 |
| 15.04.2024 | 62,30 | 62,45 | 61,90 | 62,35 | 0,24% | 193,00 |
| 12.04.2024 | 62,85 | 62,85 | 62,10 | 62,20 | 0,65% | 272,00 |
| 11.04.2024 | 61,80 | 61,80 | 61,70 | 61,80 | -0,16% | 182,00 |
| 10.04.2024 | 63,60 | 63,60 | 61,85 | 61,90 | -1,90% | 486,00 |
| 09.04.2024 | 63,10 | 63,25 | 62,60 | 63,10 | 1,69% | 48,00 |
| 08.04.2024 | 62,15 | 62,15 | 62,00 | 62,05 | -0,32% | 74,00 |
| 05.04.2024 | 62,20 | 62,25 | 62,00 | 62,25 | -0,32% | 239,00 |
| 04.04.2024 | 62,40 | 62,60 | 62,40 | 62,45 | 2,38% | 68,00 |
| 03.04.2024 | 60,70 | 61,10 | 60,70 | 61,00 | 0,08% | 360,00 |
| 02.04.2024 | 61,25 | 61,70 | 60,50 | 60,95 | 0,33% | 1.267,00 |
| 28.03.2024 | 58,95 | 60,85 | 58,95 | 60,75 | 3,14% | 437,00 |
| 27.03.2024 | 58,35 | 59,05 | 58,15 | 58,90 | 1,99% | 263,00 |
| 26.03.2024 | 58,00 | 58,00 | 57,70 | 57,75 | -0,94% | 348,00 |
| 25.03.2024 | 58,65 | 58,65 | 58,30 | 58,30 | -0,51% | 173,00 |
| 22.03.2024 | 58,15 | 58,75 | 58,15 | 58,60 | -0,09% | 272,00 |
| 21.03.2024 | 57,95 | 58,85 | 57,95 | 58,65 | 2,53% | 1.004,00 |
| 20.03.2024 | 56,75 | 57,20 | 56,50 | 57,20 | 0,26% | 794,00 |
| 19.03.2024 | 57,05 | 57,05 | 57,05 | 57,05 | 0,09% | 15,00 |
| 18.03.2024 | 57,75 | 57,75 | 57,00 | 57,00 | -1,72% | 249,00 |
| 15.03.2024 | 57,45 | 58,00 | 57,45 | 58,00 | 0,87% | 40,00 |
| 14.03.2024 | 57,45 | 57,85 | 57,45 | 57,50 | 0,17% | 141,00 |
| 13.03.2024 | 57,35 | 57,55 | 57,35 | 57,40 | -1,20% | 39,00 |
| 12.03.2024 | 58,70 | 58,70 | 58,10 | 58,10 | -1,86% | 363,00 |
| 11.03.2024 | 58,15 | 59,20 | 58,15 | 59,20 | 1,63% | 1.076,00 |
| 08.03.2024 | 56,90 | 58,40 | 56,90 | 58,25 | 2,19% | 409,00 |
| 07.03.2024 | 56,50 | 58,00 | 56,50 | 57,00 | 0,00% | 336,00 |
| 06.03.2024 | 56,95 | 58,15 | 56,95 | 57,00 | 1,24% | 637,00 |
| 05.03.2024 | 56,65 | 56,85 | 56,10 | 56,30 | -0,35% | 496,00 |
| 04.03.2024 | 58,50 | 58,50 | 56,50 | 56,50 | -2,33% | 1.188,00 |
| 01.03.2024 | 58,40 | 58,40 | 57,20 | 57,85 | -0,09% | 764,00 |
| 29.02.2024 | 59,55 | 59,55 | 57,75 | 57,90 | -1,61% | 334,00 |
| 28.02.2024 | 58,75 | 58,85 | 58,15 | 58,85 | -0,93% | 431,00 |
| 27.02.2024 | 60,40 | 60,80 | 59,40 | 59,40 | -1,98% | 392,00 |
| 26.02.2024 | 61,15 | 61,50 | 60,60 | 60,60 | -1,38% | 737,00 |
| 23.02.2024 | 62,70 | 63,05 | 61,45 | 61,45 | -1,76% | 212,00 |
| 22.02.2024 | 62,00 | 62,55 | 62,00 | 62,55 | 0,64% | 53,00 |
| 21.02.2024 | 62,60 | 62,60 | 62,15 | 62,15 | 0,49% | 73,00 |
| 20.02.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -1,28% | 68,00 |
| 19.02.2024 | 62,45 | 62,65 | 62,45 | 62,65 | -0,16% | 8,00 |
| 16.02.2024 | 63,05 | 63,05 | 62,75 | 62,75 | 1,46% | 341,00 |
| 15.02.2024 | 61,85 | 61,85 | 61,85 | 61,85 | 0,24% | 3,00 |
| 14.02.2024 | 62,35 | 62,55 | 61,70 | 61,70 | -1,36% | 373,00 |
| 13.02.2024 | 63,70 | 63,70 | 62,55 | 62,55 | -1,50% | 579,00 |
| 12.02.2024 | 62,60 | 63,50 | 62,60 | 63,50 | 1,48% | 581,00 |
| 09.02.2024 | 63,03 | 64,15 | 62,25 | 62,58 | -0,91% | - |
| 08.02.2024 | 62,75 | 63,50 | 62,75 | 63,15 | 0,00% | 549,00 |
| 07.02.2024 | 64,00 | 64,00 | 63,00 | 63,15 | -1,56% | 648,00 |
| 06.02.2024 | 64,50 | 64,50 | 64,15 | 64,15 | -1,23% | 169,00 |
| 05.02.2024 | 64,80 | 64,95 | 64,80 | 64,95 | -1,07% | 309,00 |
| 02.02.2024 | 65,50 | 67,05 | 65,50 | 65,65 | 0,61% | 427,00 |
| 01.02.2024 | 66,50 | 66,50 | 65,25 | 65,25 | -2,83% | 136,00 |
| 31.01.2024 | 67,10 | 67,15 | 67,10 | 67,15 | 0,64% | 73,00 |
| 30.01.2024 | 66,70 | 67,15 | 66,15 | 66,73 | 1,02% | - |
| 29.01.2024 | 66,00 | 66,05 | 64,50 | 66,05 | 0,08% | 672,00 |
| 26.01.2024 | 66,55 | 66,55 | 65,35 | 66,00 | -0,68% | 608,00 |
| 25.01.2024 | 66,70 | 66,70 | 65,80 | 66,45 | -1,34% | 31,00 |
| 24.01.2024 | 67,35 | 67,35 | 67,35 | 67,35 | 0,60% | 700,00 |
| 23.01.2024 | 67,30 | 67,30 | 66,95 | 66,95 | -0,67% | 411,00 |