58,100€
0,35%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 57,90 | 58,25 | 57,80 | 58,08 | 0,30% | 10,00 |
| 04.11.2024 | 58,20 | 58,45 | 57,75 | 57,90 | -0,09% | 163,00 |
| 01.11.2024 | 58,30 | 58,30 | 57,95 | 57,95 | -0,52% | 39,00 |
| 31.10.2024 | 58,65 | 58,65 | 57,75 | 58,25 | -1,35% | 806,00 |
| 30.10.2024 | 59,60 | 60,35 | 58,95 | 59,05 | -1,17% | 2.030,00 |
| 29.10.2024 | 60,45 | 60,70 | 59,75 | 59,75 | -2,53% | 714,00 |
| 28.10.2024 | 60,90 | 61,40 | 60,75 | 61,30 | 0,66% | 278,00 |
| 25.10.2024 | 61,35 | 61,60 | 60,90 | 60,90 | -0,08% | 624,00 |
| 24.10.2024 | 61,30 | 61,30 | 60,95 | 60,95 | -0,25% | 158,00 |
| 23.10.2024 | 61,30 | 61,45 | 61,05 | 61,10 | -0,49% | 209,00 |
| 22.10.2024 | 60,85 | 61,50 | 60,85 | 61,40 | -1,60% | 492,00 |
| 21.10.2024 | 63,50 | 63,50 | 62,35 | 62,40 | -1,19% | 828,00 |
| 18.10.2024 | 64,15 | 64,15 | 63,15 | 63,15 | -2,17% | 139,00 |
| 17.10.2024 | 64,15 | 64,70 | 64,15 | 64,55 | 0,08% | 307,00 |
| 16.10.2024 | 64,25 | 64,50 | 64,25 | 64,50 | 0,55% | 29,00 |
| 15.10.2024 | 64,20 | 64,40 | 64,15 | 64,15 | 0,55% | 83,00 |
| 14.10.2024 | 63,70 | 63,80 | 63,70 | 63,80 | -0,47% | 31,00 |
| 11.10.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 1,75% | 15,00 |
| 10.10.2024 | 63,10 | 63,10 | 63,00 | 63,00 | -1,56% | 16,00 |
| 09.10.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,71% | 82,00 |
| 08.10.2024 | 63,35 | 64,20 | 63,35 | 63,55 | -0,86% | 247,00 |
| 07.10.2024 | 64,50 | 64,60 | 63,85 | 64,10 | -2,44% | 475,00 |
| 04.10.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 0,23% | 12,00 |
| 03.10.2024 | 65,55 | 65,55 | 65,55 | 65,55 | 0,08% | 100,00 |
| 02.10.2024 | 66,50 | 66,50 | 65,50 | 65,50 | -1,95% | 281,00 |
| 01.10.2024 | 66,70 | 66,80 | 66,60 | 66,80 | 0,45% | 112,00 |
| 30.09.2024 | 67,05 | 67,05 | 66,50 | 66,50 | -0,82% | 13,00 |
| 27.09.2024 | 67,00 | 67,25 | 66,95 | 67,05 | -0,15% | 176,00 |
| 26.09.2024 | 66,70 | 67,15 | 66,70 | 67,15 | 0,83% | 34,00 |
| 25.09.2024 | 65,60 | 66,60 | 65,60 | 66,60 | 0,30% | 108,00 |
| 24.09.2024 | 66,60 | 66,60 | 66,40 | 66,40 | 0,00% | 82,00 |
| 23.09.2024 | 66,75 | 66,75 | 65,65 | 66,40 | -0,45% | 40,00 |
| 20.09.2024 | 66,50 | 66,75 | 66,50 | 66,70 | 1,06% | 748,00 |
| 19.09.2024 | 67,00 | 67,00 | 66,00 | 66,00 | -0,68% | 124,00 |
| 18.09.2024 | 65,85 | 66,45 | 65,85 | 66,45 | 0,38% | 304,00 |
| 17.09.2024 | 66,45 | 66,45 | 66,00 | 66,20 | -0,68% | 326,00 |
| 16.09.2024 | 67,65 | 67,65 | 66,35 | 66,65 | -0,97% | 131,00 |
| 13.09.2024 | 67,20 | 67,30 | 67,20 | 67,30 | 0,98% | 83,00 |
| 12.09.2024 | 66,80 | 66,80 | 66,40 | 66,65 | -0,97% | 275,00 |
| 11.09.2024 | 67,25 | 67,70 | 66,80 | 67,30 | -0,30% | 776,00 |
| 10.09.2024 | 66,30 | 67,50 | 66,30 | 67,50 | 1,20% | 98,00 |
| 09.09.2024 | 66,10 | 66,70 | 65,55 | 66,70 | 1,52% | 600,00 |
| 06.09.2024 | 65,40 | 65,70 | 65,15 | 65,70 | 1,62% | 74,00 |
| 05.09.2024 | 63,35 | 65,00 | 63,35 | 64,65 | 2,70% | 161,00 |
| 04.09.2024 | 61,30 | 63,15 | 61,30 | 62,95 | 1,70% | 624,00 |
| 03.09.2024 | 62,50 | 62,50 | 61,70 | 61,90 | -1,28% | 160,00 |
| 02.09.2024 | 61,85 | 62,70 | 61,60 | 62,70 | 1,79% | 168,00 |
| 30.08.2024 | 61,10 | 62,10 | 61,10 | 61,60 | 0,08% | 143,00 |
| 29.08.2024 | 62,45 | 62,45 | 61,55 | 61,55 | -1,68% | 43,00 |
| 28.08.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,16% | 65,00 |
| 27.08.2024 | 63,05 | 63,05 | 62,70 | 62,70 | -0,56% | 81,00 |
| 26.08.2024 | 63,20 | 63,20 | 63,05 | 63,05 | 1,69% | 27,00 |
| 23.08.2024 | 62,00 | 62,00 | 61,75 | 62,00 | 0,32% | 79,00 |
| 22.08.2024 | 61,95 | 61,95 | 61,80 | 61,80 | 0,41% | 50,00 |
| 21.08.2024 | 61,75 | 62,00 | 61,55 | 61,55 | 0,24% | 235,00 |
| 20.08.2024 | 61,65 | 61,80 | 61,40 | 61,40 | -0,32% | 728,00 |
| 19.08.2024 | 61,65 | 61,80 | 61,55 | 61,60 | 0,00% | 134,00 |
| 16.08.2024 | 62,05 | 62,05 | 61,60 | 61,60 | -0,73% | 688,00 |
| 15.08.2024 | 61,95 | 62,05 | 61,80 | 62,05 | 0,08% | 71,00 |
| 14.08.2024 | 62,00 | 62,00 | 61,50 | 62,00 | 0,98% | 1.442,00 |
| 13.08.2024 | 61,15 | 61,40 | 61,15 | 61,40 | 0,66% | 41,00 |
| 12.08.2024 | 61,75 | 61,75 | 61,00 | 61,00 | -0,73% | 167,00 |
| 09.08.2024 | 61,40 | 61,45 | 61,40 | 61,45 | 2,25% | 135,00 |
| 08.08.2024 | 59,55 | 60,10 | 59,55 | 60,10 | -0,83% | 297,00 |
| 07.08.2024 | 59,85 | 60,60 | 59,80 | 60,60 | 2,89% | 282,00 |
| 06.08.2024 | 59,90 | 59,90 | 58,35 | 58,90 | -0,93% | 307,00 |
| 05.08.2024 | 59,90 | 60,15 | 58,50 | 59,45 | -3,18% | 1.244,00 |
| 02.08.2024 | 60,45 | 61,40 | 60,45 | 61,40 | 1,49% | 380,00 |
| 01.08.2024 | 60,45 | 61,30 | 60,00 | 60,50 | 1,85% | 391,00 |
| 31.07.2024 | 61,05 | 61,05 | 59,40 | 59,40 | -1,49% | 10,00 |
| 30.07.2024 | 60,55 | 60,55 | 60,15 | 60,30 | -0,08% | 55,00 |
| 29.07.2024 | 60,30 | 60,80 | 60,20 | 60,35 | 1,34% | 328,00 |
| 26.07.2024 | 60,05 | 60,70 | 59,55 | 59,55 | -1,16% | 176,00 |
| 25.07.2024 | 59,60 | 60,25 | 59,55 | 60,25 | 0,84% | 46,00 |
| 24.07.2024 | 59,65 | 59,75 | 59,65 | 59,75 | -1,08% | 21,00 |
| 23.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,90% | 1,00 |
| 22.07.2024 | 60,80 | 61,15 | 60,80 | 60,95 | 0,83% | 381,00 |
| 19.07.2024 | 60,60 | 60,60 | 60,45 | 60,45 | -1,47% | 151,00 |
| 18.07.2024 | 60,15 | 61,35 | 60,15 | 61,35 | 2,34% | 290,00 |
| 17.07.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -0,33% | 12,00 |
| 16.07.2024 | 60,45 | 60,55 | 60,15 | 60,15 | -0,33% | 137,00 |
| 15.07.2024 | 60,20 | 60,65 | 59,90 | 60,35 | -0,33% | 80,00 |
| 12.07.2024 | 60,50 | 60,55 | 60,05 | 60,55 | 1,94% | 72,00 |
| 11.07.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 1,19% | 168,00 |
| 10.07.2024 | 58,25 | 58,70 | 58,25 | 58,70 | 0,73% | 5,00 |
| 09.07.2024 | 58,50 | 59,20 | 58,15 | 58,28 | -1,31% | - |
| 08.07.2024 | 59,95 | 60,00 | 59,05 | 59,05 | -1,01% | 73,00 |
| 05.07.2024 | 59,60 | 60,10 | 59,60 | 59,65 | 1,10% | 203,00 |
| 04.07.2024 | 58,75 | 59,00 | 58,70 | 59,00 | 1,37% | 383,00 |
| 03.07.2024 | 58,05 | 58,20 | 58,05 | 58,20 | 1,75% | 748,00 |
| 02.07.2024 | 56,60 | 57,30 | 56,60 | 57,20 | -0,09% | 3,00 |
| 01.07.2024 | 57,30 | 57,75 | 57,25 | 57,25 | 0,35% | 145,00 |
| 28.06.2024 | 56,90 | 57,25 | 56,90 | 57,05 | 1,33% | 141,00 |
| 27.06.2024 | 56,55 | 56,55 | 56,30 | 56,30 | -0,53% | 54,00 |
| 26.06.2024 | 57,30 | 57,30 | 56,00 | 56,60 | -0,79% | 345,00 |
| 25.06.2024 | 57,85 | 57,85 | 57,05 | 57,05 | -1,38% | 191,00 |
| 24.06.2024 | 57,60 | 57,95 | 57,60 | 57,85 | 0,87% | 93,00 |
| 21.06.2024 | 57,70 | 57,70 | 57,25 | 57,35 | 0,17% | 251,00 |
| 20.06.2024 | 57,00 | 57,35 | 57,00 | 57,25 | -0,61% | 133,00 |
| 19.06.2024 | 57,65 | 57,65 | 57,60 | 57,60 | -0,78% | 646,00 |