59,675€
-0,04%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 59,60 | 59,90 | 58,13 | 59,68 | -0,04% | 1.723,00 |
| 10.04.2025 | 59,15 | 59,70 | 58,90 | 59,70 | -3,55% | 987,00 |
| 09.04.2025 | 58,05 | 61,90 | 56,45 | 61,90 | 9,17% | 1.494,00 |
| 08.04.2025 | 58,00 | 59,85 | 56,50 | 56,70 | -3,90% | 523,00 |
| 07.04.2025 | 57,65 | 59,00 | 56,05 | 59,00 | 0,85% | 1.202,00 |
| 04.04.2025 | 62,30 | 62,30 | 58,50 | 58,50 | -6,02% | 4.358,00 |
| 03.04.2025 | 60,50 | 62,25 | 60,50 | 62,25 | 4,89% | 1.132,00 |
| 02.04.2025 | 60,50 | 60,50 | 59,15 | 59,35 | -2,30% | 992,00 |
| 01.04.2025 | 60,80 | 61,25 | 60,60 | 60,75 | -0,90% | 1.371,00 |
| 31.03.2025 | 61,20 | 61,40 | 61,20 | 61,30 | 0,00% | 283,00 |
| 28.03.2025 | 61,80 | 61,80 | 61,00 | 61,30 | 1,07% | 322,00 |
| 27.03.2025 | 61,35 | 61,35 | 60,45 | 60,65 | -0,41% | 6.161,00 |
| 26.03.2025 | 61,00 | 61,00 | 60,75 | 60,90 | -0,16% | 578,00 |
| 25.03.2025 | 61,35 | 61,35 | 60,80 | 61,00 | -0,08% | 661,00 |
| 24.03.2025 | 61,65 | 61,75 | 60,95 | 61,05 | -0,49% | 69,00 |
| 21.03.2025 | 61,45 | 61,45 | 61,15 | 61,35 | -0,49% | 183,00 |
| 20.03.2025 | 62,45 | 62,45 | 61,50 | 61,65 | -0,40% | 168,00 |
| 19.03.2025 | 62,35 | 62,45 | 61,90 | 61,90 | -0,40% | 314,00 |
| 18.03.2025 | 62,65 | 62,65 | 61,90 | 62,15 | -0,72% | 1.054,00 |
| 17.03.2025 | 61,55 | 62,70 | 61,55 | 62,60 | 2,04% | 336,00 |
| 14.03.2025 | 60,90 | 61,35 | 60,90 | 61,35 | 1,24% | 906,00 |
| 13.03.2025 | 61,10 | 61,25 | 60,55 | 60,60 | -1,38% | 555,00 |
| 12.03.2025 | 61,30 | 61,50 | 61,30 | 61,45 | 1,57% | 131,00 |
| 11.03.2025 | 60,30 | 60,75 | 60,00 | 60,50 | 0,67% | 131,00 |
| 10.03.2025 | 59,60 | 60,70 | 59,60 | 60,10 | 0,67% | 2.762,00 |
| 07.03.2025 | 58,25 | 59,80 | 58,25 | 59,70 | 4,92% | 791,00 |
| 06.03.2025 | 57,50 | 57,50 | 56,65 | 56,90 | -1,47% | 755,00 |
| 05.03.2025 | 59,00 | 59,00 | 57,55 | 57,75 | -4,62% | 881,00 |
| 04.03.2025 | 58,95 | 60,55 | 58,95 | 60,55 | 4,40% | 1.271,00 |
| 03.03.2025 | 59,30 | 59,30 | 58,00 | 58,00 | -0,85% | 281,00 |
| 28.02.2025 | 59,15 | 59,95 | 58,35 | 58,50 | -2,09% | 1.343,00 |
| 27.02.2025 | 59,20 | 60,15 | 59,20 | 59,75 | 0,84% | 761,00 |
| 26.02.2025 | 58,85 | 59,50 | 58,85 | 59,25 | 1,37% | 1.127,00 |
| 25.02.2025 | 58,10 | 58,50 | 58,10 | 58,45 | 0,78% | 448,00 |
| 24.02.2025 | 57,00 | 58,85 | 56,95 | 58,00 | 2,47% | 644,00 |
| 21.02.2025 | 54,60 | 56,95 | 54,60 | 56,60 | 3,95% | 1.154,00 |
| 20.02.2025 | 54,40 | 55,40 | 54,35 | 54,45 | 1,68% | 274,00 |
| 19.02.2025 | 54,20 | 54,20 | 53,45 | 53,55 | -1,29% | 707,00 |
| 18.02.2025 | 54,15 | 54,25 | 53,75 | 54,25 | 0,18% | 457,00 |
| 17.02.2025 | 54,40 | 54,40 | 53,85 | 54,15 | -0,55% | 223,00 |
| 14.02.2025 | 54,55 | 54,70 | 54,35 | 54,45 | 0,28% | 687,00 |
| 13.02.2025 | 54,65 | 54,65 | 54,20 | 54,30 | -0,64% | 711,00 |
| 12.02.2025 | 54,65 | 54,90 | 54,30 | 54,65 | 1,58% | 1.571,00 |
| 11.02.2025 | 54,85 | 54,85 | 53,80 | 53,80 | -2,09% | 615,00 |
| 10.02.2025 | 54,95 | 55,10 | 54,75 | 54,95 | 0,37% | 920,00 |
| 07.02.2025 | 56,00 | 56,00 | 54,75 | 54,75 | -1,79% | 410,00 |
| 06.02.2025 | 55,20 | 55,80 | 55,20 | 55,75 | 0,72% | 930,00 |
| 05.02.2025 | 54,65 | 55,35 | 54,65 | 55,35 | 2,50% | 254,00 |
| 04.02.2025 | 53,95 | 54,10 | 53,95 | 54,00 | -0,18% | 47,00 |
| 03.02.2025 | 52,90 | 54,10 | 52,90 | 54,10 | 0,09% | 811,00 |
| 31.01.2025 | 54,20 | 54,50 | 54,05 | 54,05 | -0,37% | 714,00 |
| 30.01.2025 | 53,70 | 54,25 | 53,70 | 54,25 | 1,78% | 186,00 |
| 29.01.2025 | 53,65 | 53,65 | 53,00 | 53,30 | -1,48% | 159,00 |
| 28.01.2025 | 52,90 | 54,20 | 52,90 | 54,10 | 2,27% | 413,00 |
| 27.01.2025 | 53,15 | 53,40 | 52,90 | 52,90 | 0,09% | 1.621,00 |
| 24.01.2025 | 53,20 | 53,20 | 52,85 | 52,85 | 1,44% | 644,00 |
| 23.01.2025 | 52,50 | 52,50 | 52,10 | 52,10 | -0,48% | 200,00 |
| 22.01.2025 | 52,70 | 52,70 | 52,20 | 52,35 | -0,66% | 75,00 |
| 21.01.2025 | 52,20 | 52,70 | 52,10 | 52,70 | 1,35% | 42,00 |
| 20.01.2025 | 52,85 | 52,90 | 52,00 | 52,00 | -1,33% | 314,00 |
| 17.01.2025 | 53,40 | 53,40 | 52,70 | 52,70 | -1,03% | 1.415,00 |
| 16.01.2025 | 53,30 | 53,30 | 52,60 | 53,25 | 0,09% | 683,00 |
| 15.01.2025 | 52,05 | 53,50 | 52,05 | 53,20 | 2,50% | 399,00 |
| 14.01.2025 | 52,45 | 52,55 | 51,75 | 51,90 | -1,05% | 743,00 |
| 13.01.2025 | 53,00 | 53,00 | 52,45 | 52,45 | -1,04% | 59,00 |
| 10.01.2025 | 53,75 | 53,75 | 53,00 | 53,00 | -1,67% | 651,00 |
| 09.01.2025 | 53,40 | 53,90 | 53,30 | 53,90 | 0,75% | 275,00 |
| 08.01.2025 | 54,10 | 54,15 | 53,30 | 53,50 | -1,65% | 1.158,00 |
| 07.01.2025 | 55,30 | 55,50 | 54,40 | 54,40 | -1,09% | 362,00 |
| 06.01.2025 | 55,90 | 56,25 | 55,00 | 55,00 | -1,35% | 990,00 |
| 03.01.2025 | 56,25 | 56,30 | 55,75 | 55,75 | -1,24% | 1.631,00 |
| 02.01.2025 | 56,10 | 56,50 | 56,10 | 56,45 | 2,17% | 3.481,00 |
| 30.12.2024 | 54,80 | 55,40 | 54,80 | 55,25 | 0,36% | 375,00 |
| 27.12.2024 | 55,20 | 55,45 | 54,45 | 55,05 | 0,73% | 1.045,00 |
| 23.12.2024 | 53,25 | 54,65 | 53,00 | 54,65 | 2,63% | 572,00 |
| 20.12.2024 | 52,15 | 53,75 | 52,15 | 53,25 | 2,21% | 691,00 |
| 19.12.2024 | 52,40 | 52,60 | 52,10 | 52,10 | -2,53% | 775,00 |
| 18.12.2024 | 53,45 | 53,55 | 53,25 | 53,45 | -0,28% | 84,00 |
| 17.12.2024 | 53,25 | 53,60 | 53,00 | 53,60 | 0,19% | 277,00 |
| 16.12.2024 | 54,40 | 54,45 | 53,30 | 53,50 | -2,01% | 1.951,00 |
| 13.12.2024 | 54,95 | 55,15 | 54,60 | 54,60 | 0,28% | 669,00 |
| 12.12.2024 | 54,25 | 54,60 | 54,25 | 54,45 | 0,46% | 155,00 |
| 11.12.2024 | 55,15 | 55,15 | 54,20 | 54,20 | -1,28% | 1.204,00 |
| 10.12.2024 | 54,85 | 54,90 | 53,45 | 54,90 | -0,90% | 4.693,00 |
| 09.12.2024 | 56,25 | 56,25 | 55,40 | 55,40 | -1,77% | 4.438,00 |
| 06.12.2024 | 56,75 | 56,75 | 56,15 | 56,40 | 0,53% | 106,00 |
| 05.12.2024 | 56,30 | 56,40 | 56,10 | 56,10 | -0,88% | 106,00 |
| 04.12.2024 | 56,15 | 56,60 | 56,15 | 56,60 | 1,89% | 4.292,00 |
| 03.12.2024 | 55,55 | 55,60 | 55,55 | 55,55 | -0,71% | 61,00 |
| 02.12.2024 | 56,70 | 56,70 | 55,95 | 55,95 | -1,67% | 4.467,00 |
| 29.11.2024 | 56,60 | 56,90 | 56,60 | 56,90 | 0,26% | 229,00 |
| 28.11.2024 | 56,80 | 56,80 | 56,70 | 56,75 | 0,27% | 281,00 |
| 27.11.2024 | 56,15 | 56,80 | 56,15 | 56,60 | 1,52% | 2.430,00 |
| 26.11.2024 | 56,00 | 56,05 | 55,75 | 55,75 | -1,68% | 8,00 |
| 25.11.2024 | 57,05 | 57,05 | 56,35 | 56,70 | 0,62% | 478,00 |
| 22.11.2024 | 55,00 | 56,50 | 55,00 | 56,35 | 2,83% | 1.741,00 |
| 21.11.2024 | 55,45 | 55,55 | 54,80 | 54,80 | -1,17% | 996,00 |
| 20.11.2024 | 56,05 | 56,05 | 55,20 | 55,45 | -0,98% | 3.261,00 |
| 19.11.2024 | 56,30 | 56,85 | 55,95 | 56,00 | -0,71% | 693,00 |
| 18.11.2024 | 56,95 | 56,95 | 56,20 | 56,40 | -1,48% | 938,00 |