76,525€
-1,26%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 77,85 | 78,00 | 75,58 | 76,53 | -1,26% | 285,00 |
| 01.07.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,52% | 10,00 |
| 30.06.2025 | 77,55 | 77,65 | 77,10 | 77,10 | 0,26% | 13,00 |
| 27.06.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -0,71% | 3,00 |
| 26.06.2025 | 77,00 | 77,50 | 77,00 | 77,45 | 0,58% | 30,00 |
| 25.06.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,79% | 1,00 |
| 24.06.2025 | 79,00 | 79,10 | 78,40 | 78,40 | 0,51% | 231,00 |
| 23.06.2025 | 77,20 | 78,00 | 77,20 | 78,00 | 1,04% | 733,00 |
| 20.06.2025 | 76,60 | 77,20 | 76,30 | 77,20 | 0,78% | 481,00 |
| 19.06.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -0,39% | 50,00 |
| 18.06.2025 | 76,70 | 76,90 | 76,70 | 76,90 | 0,95% | 94,00 |
| 17.06.2025 | 75,85 | 76,68 | 75,58 | 76,18 | -0,36% | - |
| 16.06.2025 | 76,75 | 76,75 | 75,80 | 76,45 | -0,71% | 435,00 |
| 13.06.2025 | 76,85 | 77,15 | 76,50 | 77,00 | -0,96% | 236,00 |
| 12.06.2025 | 78,05 | 78,05 | 77,75 | 77,75 | -0,96% | 46,00 |
| 11.06.2025 | 78,75 | 78,75 | 78,50 | 78,50 | -0,63% | 307,00 |
| 10.06.2025 | 78,95 | 79,00 | 78,85 | 79,00 | 0,45% | 635,00 |
| 09.06.2025 | 78,00 | 78,65 | 77,80 | 78,65 | 1,42% | 891,00 |
| 06.06.2025 | 76,60 | 77,55 | 76,60 | 77,55 | 1,17% | 52,00 |
| 05.06.2025 | 76,90 | 77,05 | 76,65 | 76,65 | 0,13% | 348,00 |
| 04.06.2025 | 77,65 | 77,65 | 76,20 | 76,55 | -1,10% | 74,00 |
| 03.06.2025 | 75,20 | 78,05 | 75,20 | 77,40 | 2,65% | 1.956,00 |
| 02.06.2025 | 75,05 | 75,90 | 75,05 | 75,40 | 0,40% | 244,00 |
| 30.05.2025 | 76,65 | 76,90 | 75,10 | 75,10 | -2,21% | 285,00 |
| 29.05.2025 | 75,65 | 76,80 | 75,65 | 76,80 | 0,52% | 214,00 |
| 28.05.2025 | 75,10 | 76,45 | 74,95 | 76,40 | 1,06% | 1.381,00 |
| 27.05.2025 | 75,20 | 75,70 | 75,20 | 75,60 | 0,47% | 5.394,00 |
| 26.05.2025 | 75,25 | 75,35 | 74,60 | 75,25 | 0,33% | 549,00 |
| 23.05.2025 | 74,10 | 75,00 | 74,00 | 75,00 | 1,63% | 209,00 |
| 22.05.2025 | 74,40 | 74,65 | 73,80 | 73,80 | -1,47% | 1.234,00 |
| 21.05.2025 | 75,25 | 75,25 | 74,90 | 74,90 | -0,20% | 1.295,00 |
| 20.05.2025 | 74,40 | 75,15 | 74,40 | 75,05 | 0,87% | 393,00 |
| 19.05.2025 | 74,85 | 74,85 | 73,75 | 74,40 | -5,16% | 908,00 |
| 16.05.2025 | 77,95 | 78,50 | 77,95 | 78,45 | 1,36% | 524,00 |
| 15.05.2025 | 75,65 | 77,65 | 75,65 | 77,40 | 1,78% | 767,00 |
| 14.05.2025 | 76,45 | 76,70 | 75,95 | 76,05 | -0,52% | 459,00 |
| 13.05.2025 | 76,55 | 76,55 | 76,45 | 76,45 | -0,59% | 620,00 |
| 12.05.2025 | 78,20 | 78,40 | 75,40 | 76,90 | -1,03% | 1.361,00 |
| 09.05.2025 | 77,30 | 77,70 | 75,00 | 77,70 | 0,91% | 1.566,00 |
| 08.05.2025 | 77,60 | 78,00 | 77,00 | 77,00 | -2,35% | 728,00 |
| 07.05.2025 | 78,80 | 79,10 | 78,20 | 78,85 | -0,32% | 743,00 |
| 06.05.2025 | 78,90 | 79,15 | 78,40 | 79,10 | 0,00% | 820,00 |
| 05.05.2025 | 78,15 | 79,45 | 77,05 | 79,10 | 12,44% | 2.814,00 |
| 30.04.2025 | 67,25 | 70,35 | 66,80 | 70,35 | 4,77% | 623,00 |
| 29.04.2025 | 65,60 | 67,20 | 65,60 | 67,15 | 3,23% | 427,00 |
| 28.04.2025 | 65,75 | 65,80 | 64,50 | 65,05 | -0,61% | 523,00 |
| 25.04.2025 | 64,65 | 65,90 | 64,65 | 65,45 | 0,93% | 1.157,00 |
| 24.04.2025 | 64,45 | 64,95 | 64,35 | 64,85 | 0,39% | 145,00 |
| 23.04.2025 | 66,00 | 66,00 | 64,25 | 64,60 | -1,07% | 969,00 |
| 22.04.2025 | 65,50 | 65,50 | 65,10 | 65,30 | 1,40% | 696,00 |
| 17.04.2025 | 63,35 | 64,40 | 63,35 | 64,40 | 1,18% | 24,00 |
| 16.04.2025 | 60,70 | 63,65 | 60,70 | 63,65 | 3,41% | 1.383,00 |
| 15.04.2025 | 60,55 | 61,85 | 60,45 | 61,55 | 2,50% | 797,00 |
| 14.04.2025 | 59,60 | 60,10 | 59,60 | 60,05 | 1,44% | 450,00 |
| 11.04.2025 | 58,90 | 59,20 | 58,55 | 59,20 | -0,84% | 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 |