1,477€
-0,81%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,94% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,48 | 1,49 | 0,71% | - |
| 25.08.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 1,16% | - |
| 24.08.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -2,34% | - |
| 21.08.2026 | 1,45 | 1,50 | 1,44 | 1,50 | 4,03% | - |
| 20.08.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -1,27% | - |
| 19.08.2026 | 1,47 | 1,48 | 1,44 | 1,46 | -1,15% | - |
| 18.08.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -0,87% | - |
| 17.08.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -3,41% | - |
| 14.08.2026 | 1,54 | 1,54 | 1,51 | 1,54 | -0,19% | - |
| 13.08.2026 | 1,55 | 1,57 | 1,54 | 1,54 | 0,03% | - |
| 12.08.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -1,38% | - |
| 11.08.2026 | 1,57 | 1,60 | 1,56 | 1,56 | 0,97% | - |
| 10.08.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 4,52% | - |
| 07.08.2026 | 1,49 | 1,49 | 1,46 | 1,48 | -0,03% | - |
| 06.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,40% | - |
| 05.08.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -2,20% | - |
| 04.08.2026 | 1,49 | 1,54 | 1,47 | 1,52 | 2,11% | - |
| 03.08.2026 | 1,50 | 1,51 | 1,49 | 1,49 | 0,07% | - |
| 31.07.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -2,10% | - |
| 30.07.2026 | 1,52 | 1,55 | 1,51 | 1,52 | -0,13% | - |
| 29.07.2026 | 1,45 | 1,56 | 1,45 | 1,52 | 4,60% | - |
| 28.07.2026 | 1,47 | 1,47 | 1,45 | 1,46 | -0,72% | - |
| 27.07.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,08% | - |
| 24.07.2026 | 1,40 | 1,52 | 1,40 | 1,48 | 6,27% | - |
| 23.07.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 0,22% | - |
| 22.07.2026 | 1,39 | 1,44 | 1,38 | 1,39 | 0,65% | - |
| 21.07.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 2,07% | - |
| 20.07.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 2,34% | - |
| 17.07.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -1,27% | - |
| 16.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -1,29% | - |
| 15.07.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 1,08% | - |
| 14.07.2026 | 1,36 | 1,36 | 1,34 | 1,34 | -0,85% | - |
| 13.07.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 0,33% | - |
| 10.07.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -0,81% | - |
| 09.07.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 2,44% | - |
| 08.07.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -2,71% | - |
| 07.07.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,80% | - |
| 06.07.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,22% | - |
| 03.07.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -2,17% | - |
| 02.07.2026 | 1,37 | 1,43 | 1,37 | 1,43 | 3,22% | - |
| 01.07.2026 | 1,32 | 1,38 | 1,31 | 1,38 | 4,15% | - |
| 30.06.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -1,96% | - |
| 29.06.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -0,70% | - |
| 26.06.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,59% | - |
| 25.06.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 1,43% | - |
| 24.06.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -0,22% | - |
| 23.06.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,41% | - |
| 22.06.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -3,14% | - |
| 19.06.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 1,45% | - |
| 18.06.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -0,14% | - |
| 17.06.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -3,52% | - |
| 16.06.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 0,51% | - |
| 15.06.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -0,78% | - |
| 12.06.2026 | 1,50 | 1,55 | 1,44 | 1,47 | -2,26% | - |
| 11.06.2026 | 1,53 | 1,54 | 1,50 | 1,50 | 0,40% | - |
| 10.06.2026 | 1,55 | 1,55 | 1,49 | 1,50 | -4,16% | - |
| 09.06.2026 | 1,57 | 1,60 | 1,56 | 1,56 | -0,48% | - |
| 08.06.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -4,68% | - |
| 05.06.2026 | 1,62 | 1,68 | 1,62 | 1,65 | -0,09% | - |
| 03.06.2026 | 1,62 | 1,67 | 1,62 | 1,65 | 2,07% | - |
| 02.06.2026 | 1,49 | 1,69 | 1,49 | 1,61 | 8,32% | - |
| 01.06.2026 | 1,53 | 1,56 | 1,49 | 1,49 | -2,01% | - |
| 29.05.2026 | 1,45 | 1,53 | 1,45 | 1,52 | 5,22% | - |
| 28.05.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 0,35% | - |
| 27.05.2026 | 1,45 | 1,48 | 1,44 | 1,44 | -0,48% | - |
| 26.05.2026 | 1,42 | 1,49 | 1,41 | 1,45 | 1,47% | - |
| 25.05.2026 | 1,41 | 1,45 | 1,40 | 1,43 | 2,44% | - |
| 22.05.2026 | 1,41 | 1,44 | 1,39 | 1,39 | 2,58% | - |
| 21.05.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,77% | - |
| 20.05.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -2,74% | - |
| 19.05.2026 | 1,32 | 1,46 | 1,32 | 1,41 | 8,28% | - |