84,900€
1,37%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 83,25 | 85,18 | 83,15 | 84,05 | 1,02% | - |
| 04.05.2026 | 83,98 | 85,90 | 82,80 | 83,20 | -0,83% | 630,00 |
| 30.04.2026 | 81,40 | 84,18 | 81,15 | 83,90 | 2,38% | - |
| 29.04.2026 | 85,30 | 85,35 | 81,75 | 81,95 | -3,64% | 86,00 |
| 28.04.2026 | 85,45 | 85,78 | 84,48 | 85,05 | -0,53% | - |
| 27.04.2026 | 85,40 | 86,05 | 85,25 | 85,50 | -0,23% | - |
| 24.04.2026 | 84,50 | 86,05 | 84,40 | 85,70 | 1,60% | 540,00 |
| 23.04.2026 | 85,85 | 86,10 | 83,40 | 84,35 | -2,26% | - |
| 22.04.2026 | 86,25 | 87,23 | 85,95 | 86,30 | 0,61% | 58,00 |
| 21.04.2026 | 87,15 | 87,60 | 85,55 | 85,78 | -1,41% | 14,00 |
| 20.04.2026 | 86,85 | 88,63 | 86,55 | 87,00 | -0,91% | 236,00 |
| 17.04.2026 | 87,30 | 88,88 | 87,10 | 87,80 | 0,69% | - |
| 16.04.2026 | 87,85 | 88,38 | 86,95 | 87,20 | -0,40% | 667,00 |
| 15.04.2026 | 85,70 | 87,60 | 85,70 | 87,55 | 1,74% | - |
| 14.04.2026 | 86,00 | 86,60 | 85,63 | 86,05 | -0,23% | 14,00 |
| 13.04.2026 | 85,30 | 86,25 | 85,13 | 86,25 | -0,17% | - |
| 10.04.2026 | 85,45 | 86,78 | 85,30 | 86,40 | 1,17% | 41,00 |
| 09.04.2026 | 85,45 | 85,75 | 84,60 | 85,40 | -0,47% | - |
| 08.04.2026 | 87,30 | 87,50 | 84,83 | 85,80 | 2,02% | - |
| 07.04.2026 | 83,85 | 84,75 | 82,88 | 84,10 | 0,12% | 14,00 |
| 02.04.2026 | 81,55 | 84,15 | 81,55 | 84,00 | 0,72% | - |
| 01.04.2026 | 82,70 | 84,70 | 82,65 | 83,40 | 1,18% | - |
| 31.03.2026 | 81,90 | 82,60 | 81,15 | 82,43 | 1,57% | - |
| 30.03.2026 | 79,90 | 81,80 | 79,78 | 81,15 | 1,69% | 15,00 |
| 27.03.2026 | 80,70 | 80,93 | 79,20 | 79,80 | -0,93% | - |
| 26.03.2026 | 80,40 | 82,15 | 79,65 | 80,55 | -0,49% | - |
| 25.03.2026 | 82,30 | 82,55 | 80,38 | 80,95 | -1,58% | - |
| 24.03.2026 | 81,00 | 82,55 | 80,95 | 82,25 | 0,86% | - |
| 23.03.2026 | 81,18 | 83,43 | 79,30 | 81,55 | -0,85% | 22,00 |
| 20.03.2026 | 84,25 | 85,23 | 81,65 | 82,25 | -2,49% | 87,00 |
| 19.03.2026 | 85,00 | 85,65 | 83,50 | 84,35 | -0,76% | 300,00 |
| 18.03.2026 | 86,25 | 87,08 | 84,95 | 85,00 | -0,58% | 28,00 |
| 17.03.2026 | 84,90 | 86,65 | 84,80 | 85,50 | 0,23% | 476,00 |
| 16.03.2026 | 83,65 | 85,88 | 83,35 | 85,30 | 2,83% | 15,00 |
| 13.03.2026 | 83,10 | 85,73 | 82,55 | 82,95 | -0,12% | 28,00 |
| 12.03.2026 | 81,70 | 83,78 | 81,65 | 83,05 | 0,91% | - |
| 11.03.2026 | 82,65 | 83,80 | 81,58 | 82,30 | -0,30% | 56,00 |
| 10.03.2026 | 83,20 | 84,85 | 82,40 | 82,55 | -1,20% | - |
| 09.03.2026 | 80,95 | 84,05 | 80,53 | 83,55 | 0,36% | - |
| 06.03.2026 | 82,90 | 84,25 | 82,03 | 83,25 | 0,79% | 14,00 |
| 05.03.2026 | 85,15 | 85,40 | 81,95 | 82,60 | -3,79% | - |
| 04.03.2026 | 89,15 | 89,25 | 82,95 | 85,85 | -4,40% | 91,00 |
| 03.03.2026 | 90,95 | 91,05 | 87,88 | 89,80 | -2,13% | 101,00 |
| 02.03.2026 | 90,70 | 92,15 | 90,35 | 91,75 | -0,65% | 14,00 |
| 27.02.2026 | 92,25 | 92,90 | 91,98 | 92,35 | 0,05% | 240,00 |
| 26.02.2026 | 91,20 | 92,50 | 91,15 | 92,30 | 1,04% | - |
| 25.02.2026 | 92,75 | 92,80 | 90,80 | 91,35 | -1,46% | 233,00 |
| 24.02.2026 | 91,10 | 92,85 | 90,93 | 92,70 | 1,76% | 182,00 |
| 23.02.2026 | 91,40 | 91,63 | 90,30 | 91,10 | -0,16% | 102,00 |
| 20.02.2026 | 92,40 | 93,05 | 90,68 | 91,25 | -1,19% | 28,00 |
| 19.02.2026 | 93,35 | 93,78 | 92,10 | 92,35 | -1,07% | 620,00 |
| 18.02.2026 | 93,35 | 94,73 | 92,25 | 93,35 | 0,16% | 23,00 |
| 17.02.2026 | 91,15 | 93,30 | 90,95 | 93,20 | 1,91% | 109,00 |
| 16.02.2026 | 91,30 | 91,85 | 90,55 | 91,45 | 0,22% | 15,00 |
| 13.02.2026 | 89,45 | 92,20 | 88,93 | 91,25 | 1,96% | - |
| 12.02.2026 | 89,90 | 90,10 | 87,33 | 89,50 | -0,28% | 56,00 |
| 11.02.2026 | 88,95 | 90,15 | 88,63 | 89,75 | 0,90% | 80,00 |
| 10.02.2026 | 87,95 | 89,10 | 87,95 | 88,95 | 0,96% | 95,00 |
| 09.02.2026 | 88,75 | 88,75 | 87,18 | 88,10 | -0,62% | - |
| 06.02.2026 | 87,10 | 88,93 | 86,90 | 88,65 | 1,84% | 999,00 |
| 05.02.2026 | 87,95 | 88,05 | 86,13 | 87,05 | -0,91% | 26,00 |
| 04.02.2026 | 87,65 | 88,60 | 87,50 | 87,85 | 0,34% | 10,00 |
| 03.02.2026 | 87,80 | 88,03 | 86,78 | 87,55 | 0,11% | 116,00 |
| 02.02.2026 | 86,45 | 87,95 | 86,40 | 87,45 | -0,09% | - |
| 30.01.2026 | 88,35 | 88,35 | 87,20 | 87,53 | -1,16% | 850,00 |
| 29.01.2026 | 89,45 | 89,60 | 87,85 | 88,55 | -0,67% | 280,00 |
| 28.01.2026 | 88,10 | 89,45 | 87,05 | 89,15 | 2,00% | - |
| 27.01.2026 | 87,80 | 87,90 | 86,75 | 87,40 | -0,11% | - |
| 26.01.2026 | 87,95 | 88,25 | 86,78 | 87,50 | -0,51% | - |
| 23.01.2026 | 87,45 | 88,43 | 86,78 | 87,95 | 0,57% | - |
| 22.01.2026 | 87,10 | 89,05 | 86,75 | 87,45 | 0,58% | 84,00 |
| 21.01.2026 | 86,80 | 87,35 | 85,55 | 86,95 | 0,40% | 15,00 |
| 20.01.2026 | 87,15 | 87,45 | 86,28 | 86,60 | -1,09% | 2.100,00 |
| 19.01.2026 | 87,13 | 87,95 | 85,23 | 87,55 | -0,96% | 178,00 |
| 16.01.2026 | 87,30 | 88,73 | 87,10 | 88,40 | 1,35% | - |
| 15.01.2026 | 86,45 | 88,63 | 86,08 | 87,23 | 1,42% | - |
| 14.01.2026 | 85,75 | 86,55 | 85,18 | 86,00 | 0,23% | 15,00 |
| 13.01.2026 | 86,35 | 86,75 | 84,63 | 85,80 | -0,64% | 234,00 |
| 12.01.2026 | 86,05 | 86,88 | 85,38 | 86,35 | 0,29% | 135,00 |
| 09.01.2026 | 85,95 | 86,25 | 84,88 | 86,10 | 0,12% | 286,00 |
| 08.01.2026 | 83,55 | 86,30 | 83,55 | 86,00 | 2,50% | - |
| 07.01.2026 | 81,05 | 84,05 | 81,05 | 83,90 | 3,45% | 14,00 |
| 06.01.2026 | 79,70 | 81,80 | 79,65 | 81,10 | 1,82% | - |
| 05.01.2026 | 80,50 | 80,60 | 79,10 | 79,65 | -0,69% | 100,00 |
| 02.01.2026 | 79,20 | 80,43 | 79,03 | 80,20 | 1,74% | 109,00 |
| 30.12.2025 | 78,55 | 78,85 | 78,30 | 78,83 | 0,22% | - |
| 29.12.2025 | 77,20 | 78,85 | 77,20 | 78,65 | 1,75% | 84,00 |
| 23.12.2025 | 77,95 | 78,25 | 77,30 | 77,30 | -0,83% | - |
| 22.12.2025 | 77,45 | 77,95 | 76,90 | 77,95 | 0,65% | 15,00 |
| 19.12.2025 | 78,75 | 78,98 | 77,45 | 77,45 | -1,53% | - |
| 18.12.2025 | 76,95 | 79,23 | 76,85 | 78,65 | 2,61% | 28,00 |
| 17.12.2025 | 75,25 | 76,95 | 75,20 | 76,65 | 1,93% | - |
| 16.12.2025 | 74,20 | 76,33 | 74,20 | 75,20 | 0,80% | - |
| 15.12.2025 | 74,70 | 75,73 | 74,45 | 74,60 | 0,20% | 631,00 |
| 12.12.2025 | 74,75 | 74,85 | 74,25 | 74,45 | -0,27% | - |
| 11.12.2025 | 74,80 | 74,85 | 74,08 | 74,65 | -0,67% | - |
| 10.12.2025 | 74,85 | 75,30 | 74,03 | 75,15 | 0,40% | - |
| 09.12.2025 | 75,20 | 75,30 | 74,08 | 74,85 | -0,33% | 24,00 |
| 08.12.2025 | 76,65 | 76,70 | 74,93 | 75,10 | -2,09% | 62,00 |
| 05.12.2025 | 76,90 | 77,00 | 75,90 | 76,70 | -0,20% | 56,00 |