16,305€
-0,82%
Echtzeit-Aktienkurs COFACE S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur COFACE S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,34 | 16,42 | 16,23 | 16,31 | -0,76% | - |
| 03.07.2025 | 16,34 | 16,47 | 16,34 | 16,43 | 0,74% | 119.445,00 |
| 02.07.2025 | 16,23 | 16,36 | 16,21 | 16,31 | 0,68% | 148.069,00 |
| 01.07.2025 | 16,32 | 16,32 | 16,17 | 16,20 | -0,55% | 118.000,00 |
| 30.06.2025 | 16,40 | 16,43 | 16,27 | 16,29 | -0,31% | 164.773,00 |
| 27.06.2025 | 16,22 | 16,38 | 16,16 | 16,34 | 0,99% | 276.638,00 |
| 26.06.2025 | 16,17 | 16,21 | 16,11 | 16,18 | 0,56% | 154.384,00 |
| 25.06.2025 | 16,18 | 16,21 | 16,09 | 16,09 | -0,49% | 208.363,00 |
| 24.06.2025 | 16,14 | 16,28 | 16,11 | 16,17 | 1,00% | 203.065,00 |
| 23.06.2025 | 15,89 | 16,03 | 15,78 | 16,01 | -0,06% | 168.297,00 |
| 20.06.2025 | 15,89 | 16,05 | 15,89 | 16,02 | 1,01% | 256.415,00 |
| 19.06.2025 | 16,06 | 16,06 | 15,84 | 15,86 | -1,43% | 178.948,00 |
| 18.06.2025 | 16,06 | 16,09 | 16,00 | 16,09 | 0,12% | 143.941,00 |
| 17.06.2025 | 16,00 | 16,12 | 15,91 | 16,07 | -0,62% | 217.623,00 |
| 16.06.2025 | 16,30 | 16,35 | 15,97 | 16,17 | -0,74% | 218.186,00 |
| 13.06.2025 | 16,24 | 16,33 | 16,19 | 16,29 | -0,61% | 161.079,00 |
| 12.06.2025 | 16,19 | 16,39 | 16,13 | 16,39 | 0,49% | 193.387,00 |
| 11.06.2025 | 16,22 | 16,35 | 16,21 | 16,31 | 0,37% | 133.741,00 |
| 10.06.2025 | 16,41 | 16,41 | 16,25 | 16,25 | -0,98% | 125.563,00 |
| 09.06.2025 | 16,53 | 16,53 | 16,38 | 16,41 | -0,55% | 122.037,00 |
| 06.06.2025 | 16,41 | 16,50 | 16,33 | 16,50 | 0,49% | 116.643,00 |
| 05.06.2025 | 16,18 | 16,42 | 16,18 | 16,42 | 1,55% | 137.125,00 |
| 04.06.2025 | 16,48 | 16,58 | 16,15 | 16,17 | -1,88% | 204.675,00 |
| 03.06.2025 | 16,62 | 16,65 | 16,41 | 16,48 | -0,42% | 129.989,00 |
| 02.06.2025 | 16,44 | 16,59 | 16,36 | 16,55 | 0,49% | 248.604,00 |
| 30.05.2025 | 16,47 | 16,54 | 16,42 | 16,47 | 0,37% | 263.154,00 |
| 29.05.2025 | 16,36 | 16,45 | 16,30 | 16,41 | 0,67% | 110.819,00 |
| 28.05.2025 | 16,26 | 16,40 | 16,25 | 16,30 | 0,06% | 175.958,00 |
| 27.05.2025 | 16,17 | 16,30 | 16,17 | 16,29 | 0,56% | 170.781,00 |
| 26.05.2025 | 16,06 | 16,20 | 16,06 | 16,20 | 1,44% | 198.194,00 |
| 23.05.2025 | 16,50 | 16,51 | 15,71 | 15,97 | -3,15% | 439.366,00 |
| 22.05.2025 | 16,16 | 16,49 | 16,16 | 16,49 | 2,04% | 342.565,00 |
| 21.05.2025 | 16,12 | 16,23 | 16,00 | 16,16 | 0,37% | 385.113,00 |
| 20.05.2025 | 16,05 | 16,23 | 15,88 | 16,10 | -7,20% | 529.672,00 |
| 19.05.2025 | 17,37 | 17,41 | 17,20 | 17,35 | 0,23% | 593.821,00 |
| 16.05.2025 | 17,40 | 17,45 | 17,25 | 17,31 | 0,23% | 376.883,00 |
| 15.05.2025 | 17,13 | 17,28 | 17,09 | 17,27 | 0,76% | 236.303,00 |
| 14.05.2025 | 17,35 | 17,40 | 17,10 | 17,14 | -0,75% | 232.210,00 |
| 13.05.2025 | 17,30 | 17,34 | 17,21 | 17,27 | 0,12% | 260.344,00 |
| 12.05.2025 | 17,40 | 17,54 | 17,25 | 17,25 | -0,06% | 277.545,00 |
| 09.05.2025 | 17,33 | 17,49 | 17,26 | 17,26 | -0,46% | 284.525,00 |
| 08.05.2025 | 17,29 | 17,56 | 17,25 | 17,34 | 0,46% | 156.671,00 |
| 07.05.2025 | 17,35 | 17,68 | 17,25 | 17,26 | -0,58% | 341.638,00 |
| 06.05.2025 | 16,94 | 17,80 | 16,10 | 17,36 | -6,47% | 736.698,00 |
| 05.05.2025 | 18,28 | 18,69 | 18,28 | 18,56 | 1,75% | 246.366,00 |
| 02.05.2025 | 18,17 | 18,24 | 17,90 | 18,24 | 1,28% | 300.139,00 |
| 30.04.2025 | 17,93 | 18,05 | 17,84 | 18,01 | 0,78% | 195.816,00 |
| 29.04.2025 | 17,66 | 17,87 | 17,62 | 17,87 | 1,19% | 142.554,00 |
| 28.04.2025 | 17,56 | 17,73 | 17,45 | 17,66 | 1,32% | 191.801,00 |
| 25.04.2025 | 17,60 | 17,64 | 17,42 | 17,43 | -0,11% | 160.943,00 |
| 24.04.2025 | 17,53 | 17,56 | 17,39 | 17,45 | -0,29% | 152.169,00 |
| 23.04.2025 | 17,50 | 17,58 | 17,33 | 17,50 | 1,33% | 132.152,00 |
| 22.04.2025 | 17,12 | 17,27 | 17,10 | 17,27 | 0,88% | 127.839,00 |
| 17.04.2025 | 16,92 | 17,14 | 16,87 | 17,12 | 0,65% | 163.264,00 |
| 16.04.2025 | 17,00 | 17,10 | 16,84 | 17,01 | 0,77% | 248.643,00 |
| 15.04.2025 | 16,50 | 16,88 | 16,50 | 16,88 | 2,30% | 206.228,00 |
| 14.04.2025 | 16,44 | 16,53 | 16,29 | 16,50 | 2,29% | 269.379,00 |
| 11.04.2025 | 16,38 | 16,49 | 15,97 | 16,13 | -0,98% | 234.839,00 |
| 10.04.2025 | 17,27 | 17,50 | 16,29 | 16,29 | 4,29% | 350.391,00 |
| 09.04.2025 | 15,84 | 16,08 | 15,50 | 15,62 | -3,34% | 289.573,00 |
| 08.04.2025 | 16,00 | 16,46 | 15,78 | 16,16 | 3,59% | 459.909,00 |
| 07.04.2025 | 15,23 | 16,15 | 14,81 | 15,60 | -4,99% | 733.148,00 |
| 04.04.2025 | 17,24 | 17,30 | 16,20 | 16,42 | -5,58% | 632.191,00 |
| 03.04.2025 | 17,03 | 17,67 | 17,00 | 17,39 | -2,08% | 387.860,00 |
| 02.04.2025 | 17,79 | 17,85 | 17,67 | 17,76 | 0,00% | 182.290,00 |
| 01.04.2025 | 17,74 | 17,83 | 17,63 | 17,76 | 0,40% | 234.333,00 |
| 31.03.2025 | 17,65 | 17,69 | 17,53 | 17,69 | -0,34% | 405.391,00 |
| 28.03.2025 | 17,83 | 17,92 | 17,72 | 17,75 | -0,56% | 165.361,00 |
| 27.03.2025 | 17,77 | 17,86 | 17,68 | 17,85 | -0,06% | 158.812,00 |
| 26.03.2025 | 17,92 | 18,02 | 17,86 | 17,86 | 0,28% | 247.741,00 |
| 25.03.2025 | 17,73 | 17,82 | 17,65 | 17,81 | 0,62% | 254.719,00 |
| 24.03.2025 | 17,71 | 17,81 | 17,66 | 17,70 | 0,11% | 202.730,00 |
| 21.03.2025 | 17,46 | 17,72 | 17,43 | 17,68 | 0,97% | 424.214,00 |
| 20.03.2025 | 17,48 | 17,57 | 17,30 | 17,51 | -0,17% | 305.984,00 |
| 19.03.2025 | 17,20 | 17,54 | 17,20 | 17,54 | 2,04% | 305.471,00 |
| 18.03.2025 | 17,10 | 17,29 | 17,10 | 17,19 | 0,64% | 250.850,00 |
| 17.03.2025 | 16,88 | 17,09 | 16,85 | 17,08 | 1,30% | 233.877,00 |
| 14.03.2025 | 16,55 | 16,93 | 16,55 | 16,86 | 1,75% | 269.684,00 |
| 13.03.2025 | 16,50 | 16,64 | 16,46 | 16,57 | 0,36% | 417.710,00 |
| 12.03.2025 | 16,36 | 16,63 | 16,36 | 16,51 | 1,23% | 409.405,00 |
| 11.03.2025 | 16,43 | 16,62 | 16,28 | 16,31 | -0,55% | 420.958,00 |
| 10.03.2025 | 16,62 | 16,78 | 16,40 | 16,40 | -1,15% | 402.335,00 |
| 07.03.2025 | 16,55 | 16,64 | 16,43 | 16,59 | 0,06% | 256.575,00 |
| 06.03.2025 | 16,59 | 16,65 | 16,45 | 16,58 | 0,61% | 390.776,00 |
| 05.03.2025 | 16,43 | 16,53 | 16,36 | 16,48 | 0,80% | 178.483,00 |
| 04.03.2025 | 16,54 | 16,55 | 16,24 | 16,35 | -1,33% | 244.432,00 |
| 03.03.2025 | 16,50 | 16,68 | 16,38 | 16,57 | 0,91% | 293.888,00 |
| 28.02.2025 | 16,29 | 16,42 | 16,26 | 16,42 | 0,43% | 337.867,00 |
| 27.02.2025 | 16,09 | 16,36 | 16,09 | 16,35 | 1,43% | 370.499,00 |
| 26.02.2025 | 16,12 | 16,17 | 15,99 | 16,12 | 0,19% | 261.623,00 |
| 25.02.2025 | 15,87 | 16,21 | 15,87 | 16,09 | 1,71% | 263.869,00 |
| 24.02.2025 | 15,95 | 16,06 | 15,81 | 15,82 | -1,13% | 217.811,00 |
| 21.02.2025 | 15,80 | 16,29 | 15,61 | 16,00 | 0,13% | 367.197,00 |
| 20.02.2025 | 15,85 | 16,14 | 15,85 | 15,98 | 0,63% | 140.120,00 |
| 19.02.2025 | 16,20 | 16,22 | 15,85 | 15,88 | -1,37% | 179.414,00 |
| 18.02.2025 | 16,00 | 16,16 | 16,00 | 16,10 | 0,00% | 133.872,00 |
| 17.02.2025 | 15,91 | 16,12 | 15,91 | 16,10 | 1,07% | 223.143,00 |
| 14.02.2025 | 16,00 | 16,02 | 15,91 | 15,93 | -0,25% | 158.378,00 |
| 13.02.2025 | 16,12 | 16,14 | 15,95 | 15,97 | -0,68% | 81.507,00 |
| 12.02.2025 | 16,11 | 16,15 | 16,03 | 16,08 | 0,12% | 112.298,00 |