12,450€
5,06%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,75 | 12,55 | 11,65 | 12,40 | 4,64% | - |
| 24.04.2025 | 11,25 | 11,85 | 11,05 | 11,85 | 6,28% | - |
| 23.04.2025 | 10,85 | 11,90 | 10,85 | 11,15 | 2,76% | - |
| 22.04.2025 | 10,75 | 10,85 | 10,25 | 10,85 | 0,93% | - |
| 17.04.2025 | 10,35 | 10,85 | 10,25 | 10,75 | 3,86% | - |
| 16.04.2025 | 11,25 | 11,25 | 10,05 | 10,35 | -8,81% | - |
| 15.04.2025 | 10,95 | 11,35 | 10,85 | 11,35 | 4,61% | - |
| 14.04.2025 | 10,85 | 11,10 | 10,25 | 10,85 | 0,93% | - |
| 11.04.2025 | 10,75 | 10,95 | 10,05 | 10,75 | 0,00% | - |
| 10.04.2025 | 11,85 | 11,85 | 10,25 | 10,75 | -9,28% | - |
| 09.04.2025 | 10,15 | 12,25 | 9,40 | 11,85 | 15,61% | - |
| 08.04.2025 | 11,35 | 11,90 | 9,98 | 10,25 | -8,89% | 45,00 |
| 07.04.2025 | 12,65 | 12,85 | 10,95 | 11,25 | -10,71% | 100,00 |
| 04.04.2025 | 12,65 | 12,85 | 11,55 | 12,60 | -1,18% | - |
| 03.04.2025 | 13,75 | 13,75 | 12,45 | 12,75 | -7,27% | - |
| 02.04.2025 | 14,05 | 14,20 | 13,65 | 13,75 | -2,14% | - |
| 01.04.2025 | 14,15 | 14,30 | 13,75 | 14,05 | -0,71% | - |
| 31.03.2025 | 14,65 | 14,95 | 13,95 | 14,15 | -1,74% | 800,00 |
| 28.03.2025 | 14,90 | 14,95 | 14,15 | 14,40 | -3,03% | - |
| 27.03.2025 | 16,35 | 16,35 | 14,65 | 14,85 | -8,90% | - |
| 26.03.2025 | 16,45 | 16,45 | 15,95 | 16,30 | 0,00% | - |
| 25.03.2025 | 16,00 | 16,45 | 15,40 | 16,30 | 1,56% | - |
| 24.03.2025 | 15,40 | 16,35 | 15,40 | 16,05 | 4,22% | 750,00 |
| 21.03.2025 | 15,60 | 16,00 | 14,80 | 15,40 | -0,96% | - |
| 20.03.2025 | 13,55 | 15,85 | 13,45 | 15,55 | 15,61% | - |
| 19.03.2025 | 13,05 | 13,65 | 13,05 | 13,45 | 3,07% | - |
| 18.03.2025 | 13,00 | 13,10 | 12,85 | 13,05 | 0,77% | - |
| 17.03.2025 | 12,80 | 13,25 | 12,75 | 12,95 | 1,17% | - |
| 14.03.2025 | 12,05 | 13,10 | 12,05 | 12,80 | 6,22% | - |
| 13.03.2025 | 12,35 | 12,45 | 11,95 | 12,05 | -2,43% | - |
| 12.03.2025 | 12,35 | 12,65 | 12,15 | 12,35 | 0,00% | - |
| 11.03.2025 | 12,60 | 12,65 | 12,05 | 12,35 | -2,37% | 100,00 |
| 10.03.2025 | 12,95 | 13,15 | 12,35 | 12,65 | -2,32% | - |
| 07.03.2025 | 12,95 | 13,15 | 12,55 | 12,95 | 0,00% | - |
| 06.03.2025 | 13,25 | 13,30 | 12,85 | 12,95 | -1,52% | - |
| 05.03.2025 | 13,15 | 13,40 | 12,95 | 13,15 | -0,75% | - |
| 04.03.2025 | 13,75 | 13,75 | 12,80 | 13,25 | -3,64% | - |
| 03.03.2025 | 14,45 | 14,70 | 13,55 | 13,75 | -6,14% | - |
| 28.02.2025 | 14,35 | 14,90 | 14,25 | 14,65 | 2,09% | - |
| 27.02.2025 | 15,05 | 15,15 | 14,25 | 14,35 | -4,65% | - |
| 26.02.2025 | 14,75 | 15,25 | 14,75 | 15,05 | 1,35% | - |
| 25.02.2025 | 14,05 | 14,85 | 14,05 | 14,85 | 4,21% | - |
| 24.02.2025 | 14,05 | 14,95 | 13,95 | 14,25 | 1,42% | - |
| 21.02.2025 | 14,15 | 14,50 | 13,75 | 14,05 | -2,09% | - |
| 20.02.2025 | 14,55 | 14,55 | 13,25 | 14,35 | -1,37% | - |
| 19.02.2025 | 15,60 | 15,60 | 14,55 | 14,55 | -4,59% | - |
| 18.02.2025 | 12,95 | 15,55 | 12,95 | 15,25 | 17,76% | - |
| 17.02.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 14.02.2025 | 12,95 | 13,60 | 12,15 | 12,95 | -9,12% | - |
| 13.02.2025 | 13,95 | 14,40 | 13,85 | 14,25 | 2,15% | - |
| 12.02.2025 | 14,05 | 14,15 | 13,65 | 13,95 | 0,00% | - |
| 11.02.2025 | 14,00 | 14,05 | 13,60 | 13,95 | -0,71% | - |
| 10.02.2025 | 14,00 | 14,45 | 14,00 | 14,05 | 0,00% | - |
| 07.02.2025 | 13,95 | 14,20 | 13,65 | 14,05 | 0,00% | - |
| 06.02.2025 | 14,25 | 14,65 | 13,95 | 14,05 | -1,40% | - |
| 05.02.2025 | 14,45 | 14,50 | 14,15 | 14,25 | -1,38% | - |
| 04.02.2025 | 14,30 | 14,60 | 14,25 | 14,45 | 0,00% | 25,00 |
| 03.02.2025 | 14,75 | 14,90 | 13,85 | 14,45 | -3,02% | - |
| 31.01.2025 | 15,15 | 15,45 | 14,65 | 14,90 | -1,65% | - |
| 30.01.2025 | 15,25 | 15,55 | 15,05 | 15,15 | -1,30% | - |
| 29.01.2025 | 15,05 | 15,60 | 15,00 | 15,35 | 2,68% | - |
| 28.01.2025 | 16,15 | 16,25 | 14,95 | 14,95 | -7,43% | - |
| 27.01.2025 | 15,95 | 16,30 | 15,70 | 16,15 | 0,62% | - |
| 24.01.2025 | 15,35 | 16,05 | 15,20 | 16,05 | 4,56% | - |
| 23.01.2025 | 15,35 | 15,80 | 15,05 | 15,35 | -0,65% | - |
| 22.01.2025 | 15,60 | 15,75 | 15,05 | 15,45 | -1,28% | - |
| 21.01.2025 | 15,15 | 16,05 | 15,15 | 15,65 | 3,30% | - |
| 20.01.2025 | 15,20 | 15,25 | 15,05 | 15,15 | -1,30% | - |
| 17.01.2025 | 14,75 | 15,45 | 14,55 | 15,35 | 4,07% | - |
| 16.01.2025 | 14,55 | 14,90 | 14,35 | 14,75 | 1,37% | - |
| 15.01.2025 | 13,85 | 14,90 | 13,85 | 14,55 | 4,68% | - |
| 14.01.2025 | 13,35 | 14,30 | 13,35 | 13,90 | 3,35% | - |
| 13.01.2025 | 12,85 | 13,50 | 12,85 | 13,45 | 3,86% | - |
| 10.01.2025 | 13,15 | 13,25 | 12,70 | 12,95 | -1,52% | - |
| 09.01.2025 | 13,25 | 13,25 | 13,05 | 13,15 | 0,77% | - |
| 08.01.2025 | 13,25 | 13,35 | 12,70 | 13,05 | -0,76% | - |
| 07.01.2025 | 13,15 | 13,75 | 13,00 | 13,15 | 0,00% | - |
| 06.01.2025 | 13,25 | 13,85 | 13,05 | 13,15 | -0,75% | - |
| 03.01.2025 | 13,05 | 13,40 | 13,05 | 13,25 | 0,76% | - |
| 02.01.2025 | 13,25 | 13,45 | 12,95 | 13,15 | 0,00% | - |
| 30.12.2024 | 13,30 | 13,30 | 13,15 | 13,15 | 0,00% | - |
| 27.12.2024 | 13,85 | 13,85 | 13,05 | 13,15 | -0,38% | - |
| 23.12.2024 | 12,75 | 13,45 | 12,75 | 13,20 | 3,53% | - |
| 20.12.2024 | 13,05 | 13,40 | 12,55 | 12,75 | -2,30% | - |
| 19.12.2024 | 13,30 | 13,65 | 12,85 | 13,05 | -1,88% | - |
| 18.12.2024 | 14,05 | 14,40 | 12,95 | 13,30 | -6,01% | - |
| 17.12.2024 | 14,45 | 14,75 | 13,95 | 14,15 | -2,08% | - |
| 16.12.2024 | 14,45 | 14,75 | 14,25 | 14,45 | 1,05% | - |
| 13.12.2024 | 14,85 | 14,85 | 13,85 | 14,30 | -3,70% | - |
| 12.12.2024 | 14,90 | 15,20 | 14,35 | 14,85 | 0,68% | - |
| 11.12.2024 | 14,75 | 15,15 | 14,35 | 14,75 | -0,67% | - |
| 10.12.2024 | 14,95 | 15,45 | 14,25 | 14,85 | -1,33% | - |
| 09.12.2024 | 14,05 | 15,30 | 14,05 | 15,05 | 7,12% | - |
| 06.12.2024 | 13,75 | 14,15 | 13,65 | 14,05 | 2,18% | - |
| 05.12.2024 | 13,95 | 14,15 | 13,55 | 13,75 | -1,43% | - |
| 04.12.2024 | 13,75 | 14,00 | 13,60 | 13,95 | 1,45% | - |
| 03.12.2024 | 14,35 | 14,35 | 13,60 | 13,75 | -4,18% | - |
| 02.12.2024 | 14,60 | 14,80 | 14,20 | 14,35 | -1,37% | - |
| 29.11.2024 | 13,85 | 14,65 | 13,75 | 14,55 | 5,05% | - |
| 28.11.2024 | 13,75 | 13,85 | 13,75 | 13,85 | 0,73% | - |