16,395€
-0,21%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,67 | 15,76 | 15,59 | 15,74 | 0,74% | 1.425,00 |
| 04.05.2026 | 15,77 | 15,85 | 15,54 | 15,62 | -0,89% | 1.835,00 |
| 30.04.2026 | 15,81 | 15,82 | 15,63 | 15,76 | -0,44% | 1.263,00 |
| 29.04.2026 | 16,00 | 16,01 | 15,79 | 15,83 | -0,78% | 1.268,00 |
| 28.04.2026 | 15,85 | 16,01 | 15,83 | 15,96 | 0,50% | 17,00 |
| 27.04.2026 | 15,86 | 15,91 | 15,77 | 15,88 | -0,06% | 496,00 |
| 24.04.2026 | 16,36 | 16,37 | 15,74 | 15,89 | -2,70% | 2.889,00 |
| 23.04.2026 | 15,92 | 16,35 | 15,91 | 16,33 | 2,29% | 3.645,00 |
| 22.04.2026 | 16,13 | 16,15 | 15,92 | 15,96 | -0,44% | 4.144,00 |
| 21.04.2026 | 16,15 | 16,16 | 16,01 | 16,03 | -0,68% | 15,00 |
| 20.04.2026 | 16,17 | 16,23 | 16,08 | 16,14 | -0,34% | 5.305,00 |
| 17.04.2026 | 16,02 | 16,27 | 15,98 | 16,20 | 1,31% | 1.152,00 |
| 16.04.2026 | 16,11 | 16,16 | 15,95 | 15,99 | -0,44% | 3.468,00 |
| 15.04.2026 | 16,04 | 16,19 | 15,92 | 16,06 | -0,16% | 500,00 |
| 14.04.2026 | 15,91 | 16,12 | 15,91 | 16,08 | 0,75% | 368,00 |
| 13.04.2026 | 15,84 | 15,97 | 15,64 | 15,96 | -0,44% | - |
| 10.04.2026 | 15,85 | 16,04 | 15,75 | 16,03 | 1,14% | 553,00 |
| 09.04.2026 | 15,63 | 15,89 | 15,61 | 15,85 | 1,25% | 77,00 |
| 08.04.2026 | 15,59 | 15,77 | 15,55 | 15,66 | 1,43% | 12.343,00 |
| 07.04.2026 | 15,29 | 15,55 | 15,26 | 15,44 | 0,72% | 42,00 |
| 02.04.2026 | 14,79 | 15,37 | 14,78 | 15,33 | 1,46% | - |
| 01.04.2026 | 15,08 | 15,22 | 15,04 | 15,11 | 0,53% | 2.826,00 |
| 31.03.2026 | 14,90 | 15,13 | 14,86 | 15,03 | 1,49% | 2.185,00 |
| 30.03.2026 | 14,64 | 14,92 | 14,64 | 14,81 | 1,23% | 196,00 |
| 27.03.2026 | 14,91 | 14,92 | 14,60 | 14,63 | -1,78% | 430,00 |
| 26.03.2026 | 14,80 | 15,08 | 14,77 | 14,89 | 0,44% | 6.095,00 |
| 25.03.2026 | 14,84 | 15,13 | 14,79 | 14,83 | -0,07% | 2.518,00 |
| 24.03.2026 | 14,49 | 14,89 | 14,48 | 14,84 | 1,89% | - |
| 23.03.2026 | 14,37 | 14,72 | 14,20 | 14,56 | 0,38% | 688,00 |
| 20.03.2026 | 14,75 | 14,82 | 14,41 | 14,51 | -1,63% | 650,00 |
| 19.03.2026 | 14,66 | 14,77 | 14,56 | 14,75 | 0,65% | 12.000,00 |
| 18.03.2026 | 14,96 | 14,97 | 14,65 | 14,65 | -1,08% | 6.227,00 |
| 17.03.2026 | 14,55 | 14,90 | 14,53 | 14,81 | 1,54% | 436,00 |
| 16.03.2026 | 14,55 | 14,62 | 14,41 | 14,59 | 0,86% | 3.921,00 |
| 13.03.2026 | 14,60 | 14,69 | 14,46 | 14,46 | -0,99% | 1.350,00 |
| 12.03.2026 | 14,77 | 14,86 | 14,60 | 14,61 | -1,88% | 1.000,00 |
| 11.03.2026 | 14,82 | 14,90 | 14,75 | 14,89 | 0,47% | - |
| 10.03.2026 | 15,19 | 15,21 | 14,80 | 14,82 | -0,80% | 12.949,00 |
| 09.03.2026 | 14,70 | 15,03 | 14,40 | 14,94 | 0,27% | 1.473,00 |
| 06.03.2026 | 15,00 | 15,03 | 14,72 | 14,90 | -0,33% | 1.703,00 |
| 05.03.2026 | 14,77 | 15,06 | 14,75 | 14,95 | 0,61% | 4.358,00 |
| 04.03.2026 | 14,85 | 14,95 | 14,71 | 14,86 | 0,27% | 20.585,00 |
| 03.03.2026 | 15,08 | 15,09 | 14,66 | 14,82 | -2,05% | 3.251,00 |
| 02.03.2026 | 15,39 | 15,56 | 15,03 | 15,13 | -3,26% | 4.018,00 |
| 27.02.2026 | 15,79 | 15,80 | 15,62 | 15,64 | -0,95% | 169,00 |
| 26.02.2026 | 15,64 | 15,81 | 15,48 | 15,79 | 0,64% | 5.800,00 |
| 25.02.2026 | 15,45 | 15,76 | 15,44 | 15,69 | 1,55% | 416,00 |
| 24.02.2026 | 15,77 | 15,78 | 15,39 | 15,45 | -2,03% | 18.867,00 |
| 23.02.2026 | 15,61 | 15,85 | 15,61 | 15,77 | 1,03% | 441,00 |
| 20.02.2026 | 16,32 | 16,33 | 15,08 | 15,61 | -2,50% | 25.426,00 |
| 19.02.2026 | 16,29 | 16,38 | 15,50 | 16,01 | -1,75% | 6.438,00 |
| 18.02.2026 | 16,19 | 16,31 | 16,15 | 16,29 | 0,77% | 4.600,00 |
| 17.02.2026 | 15,90 | 16,20 | 15,84 | 16,17 | 1,86% | 16.210,00 |
| 16.02.2026 | 15,97 | 16,01 | 15,86 | 15,87 | 0,03% | 608,00 |
| 13.02.2026 | 15,91 | 16,06 | 15,80 | 15,87 | -0,75% | 3.818,00 |
| 12.02.2026 | 15,82 | 16,09 | 15,80 | 15,99 | 1,20% | 592,00 |
| 11.02.2026 | 16,12 | 16,22 | 15,70 | 15,80 | -1,96% | 9.447,00 |
| 10.02.2026 | 16,19 | 16,23 | 16,08 | 16,11 | -0,62% | 9.320,00 |
| 09.02.2026 | 16,41 | 16,41 | 16,12 | 16,21 | -0,25% | 3.413,00 |
| 06.02.2026 | 16,03 | 16,27 | 15,97 | 16,25 | 1,50% | 11.908,00 |
| 05.02.2026 | 16,07 | 16,23 | 15,96 | 16,01 | -0,59% | - |
| 04.02.2026 | 15,79 | 16,16 | 15,78 | 16,11 | 1,26% | 7.252,00 |
| 03.02.2026 | 15,82 | 15,92 | 15,70 | 15,91 | 0,89% | 4.442,00 |
| 02.02.2026 | 15,51 | 15,83 | 15,41 | 15,77 | 1,71% | 7.798,00 |
| 30.01.2026 | 15,53 | 15,64 | 15,32 | 15,50 | -0,48% | 3.250,00 |
| 29.01.2026 | 15,67 | 15,69 | 15,46 | 15,58 | -0,26% | 56,00 |
| 28.01.2026 | 15,57 | 15,64 | 15,41 | 15,62 | 0,90% | 6.950,00 |
| 27.01.2026 | 15,46 | 15,60 | 15,40 | 15,48 | 0,45% | - |
| 26.01.2026 | 15,40 | 15,54 | 15,33 | 15,41 | -0,03% | 45.000,00 |
| 23.01.2026 | 15,45 | 15,50 | 15,34 | 15,41 | -0,26% | - |
| 22.01.2026 | 15,47 | 15,68 | 15,41 | 15,45 | 0,03% | 560,00 |
| 21.01.2026 | 15,40 | 15,61 | 15,34 | 15,45 | 0,46% | 300,00 |
| 20.01.2026 | 15,47 | 15,51 | 15,35 | 15,38 | -0,90% | 1.600,00 |
| 19.01.2026 | 15,43 | 15,57 | 15,28 | 15,52 | 0,06% | 307,00 |
| 16.01.2026 | 15,59 | 15,63 | 15,49 | 15,51 | -0,39% | 800,00 |
| 15.01.2026 | 15,57 | 15,66 | 15,46 | 15,57 | 0,23% | 302,00 |
| 14.01.2026 | 15,62 | 15,62 | 15,29 | 15,53 | 0,39% | 725,00 |
| 13.01.2026 | 15,79 | 15,85 | 15,37 | 15,47 | -1,78% | 19.714,00 |
| 12.01.2026 | 15,86 | 15,87 | 15,66 | 15,75 | 0,00% | 200,00 |
| 09.01.2026 | 15,86 | 15,88 | 15,68 | 15,75 | 0,10% | - |
| 08.01.2026 | 15,70 | 15,77 | 15,68 | 15,74 | 0,13% | 5.700,00 |
| 07.01.2026 | 16,04 | 16,07 | 15,51 | 15,72 | -2,09% | 3.121,00 |
| 06.01.2026 | 16,09 | 16,22 | 15,90 | 16,05 | -0,09% | 1.518,00 |
| 05.01.2026 | 15,72 | 16,07 | 15,70 | 16,07 | 2,62% | 6.658,00 |
| 02.01.2026 | 15,51 | 15,79 | 15,50 | 15,66 | 0,13% | 1.544,00 |
| 30.12.2025 | 15,57 | 15,65 | 15,54 | 15,64 | 0,48% | - |
| 29.12.2025 | 15,60 | 15,67 | 15,55 | 15,56 | 0,26% | 3.095,00 |
| 23.12.2025 | 15,76 | 15,76 | 15,51 | 15,52 | -2,30% | 3.666,00 |
| 22.12.2025 | 15,57 | 16,27 | 15,45 | 15,89 | 2,12% | 1.800,00 |
| 19.12.2025 | 15,44 | 15,60 | 15,44 | 15,56 | 0,78% | - |
| 18.12.2025 | 15,54 | 15,55 | 15,32 | 15,44 | -0,61% | 1.350,00 |
| 17.12.2025 | 15,42 | 15,55 | 15,41 | 15,53 | 0,84% | - |
| 16.12.2025 | 15,14 | 15,45 | 15,13 | 15,40 | 1,45% | - |
| 15.12.2025 | 15,06 | 15,28 | 15,04 | 15,18 | 1,20% | - |
| 12.12.2025 | 14,99 | 15,17 | 14,98 | 15,00 | 0,13% | - |
| 11.12.2025 | 14,92 | 14,99 | 14,90 | 14,98 | 0,10% | 330,00 |
| 10.12.2025 | 14,99 | 15,02 | 14,91 | 14,97 | -0,13% | - |
| 09.12.2025 | 15,01 | 15,09 | 14,94 | 14,99 | -0,17% | - |
| 08.12.2025 | 14,96 | 15,02 | 14,90 | 15,01 | 0,33% | 520,00 |
| 05.12.2025 | 14,87 | 15,03 | 14,87 | 14,96 | 0,71% | 1.334,00 |