53,100€
2,31%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 51,98 | 53,50 | 51,98 | 53,05 | 2,22% | 362,00 |
| 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 |
| 15.11.2024 | 57,10 | 57,25 | 57,10 | 57,25 | 0,26% | 141,00 |
| 14.11.2024 | 56,40 | 57,10 | 56,40 | 57,10 | 1,42% | 567,00 |
| 13.11.2024 | 56,70 | 56,70 | 56,20 | 56,30 | -1,57% | 1.079,00 |
| 12.11.2024 | 57,30 | 57,35 | 57,20 | 57,20 | -1,72% | 47,00 |
| 11.11.2024 | 58,40 | 58,50 | 58,20 | 58,20 | -0,26% | 385,00 |
| 08.11.2024 | 58,00 | 58,40 | 58,00 | 58,35 | 2,01% | 101,00 |
| 07.11.2024 | 57,65 | 57,65 | 57,20 | 57,20 | 0,62% | 44,00 |
| 06.11.2024 | 58,05 | 58,05 | 56,85 | 56,85 | -1,90% | 991,00 |
| 05.11.2024 | 58,00 | 58,00 | 57,95 | 57,95 | 0,09% | 25,00 |
| 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 |