15,280€
0,13%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 15,23 | 15,28 | 15,22 | 15,28 | 0,13% | - |
| 17.10.2024 | 15,21 | 15,37 | 15,18 | 15,26 | 0,53% | 145.503,00 |
| 16.10.2024 | 15,20 | 15,24 | 15,12 | 15,18 | -0,10% | 122.412,00 |
| 15.10.2024 | 15,11 | 15,22 | 15,11 | 15,20 | 0,63% | - |
| 14.10.2024 | 15,04 | 15,10 | 14,97 | 15,10 | 0,60% | 119.342,00 |
| 11.10.2024 | 14,92 | 15,03 | 14,88 | 15,01 | 0,54% | 119.085,00 |
| 10.10.2024 | 14,82 | 14,99 | 14,80 | 14,93 | 0,61% | 58.503,00 |
| 09.10.2024 | 14,82 | 14,84 | 14,68 | 14,84 | 0,41% | 72.115,00 |
| 08.10.2024 | 14,69 | 14,93 | 14,62 | 14,78 | -0,20% | 85.490,00 |
| 07.10.2024 | 14,85 | 15,05 | 14,76 | 14,81 | 0,54% | 129.392,00 |
| 04.10.2024 | 14,49 | 14,78 | 14,48 | 14,73 | 1,66% | 127.373,00 |
| 03.10.2024 | 14,56 | 14,59 | 14,40 | 14,49 | -0,55% | 120.845,00 |
| 02.10.2024 | 14,54 | 14,61 | 14,46 | 14,57 | 0,07% | 78.690,00 |
| 01.10.2024 | 14,69 | 14,73 | 14,50 | 14,56 | -0,88% | 97.797,00 |
| 30.09.2024 | 14,89 | 14,89 | 14,67 | 14,69 | -0,94% | 165.024,00 |
| 27.09.2024 | 14,88 | 14,89 | 14,74 | 14,83 | -0,54% | 113.450,00 |
| 26.09.2024 | 14,91 | 15,00 | 14,88 | 14,91 | 0,61% | 120.514,00 |
| 25.09.2024 | 14,74 | 14,91 | 14,74 | 14,82 | -0,27% | 73.666,00 |
| 24.09.2024 | 14,85 | 14,99 | 14,81 | 14,86 | 0,41% | 106.679,00 |
| 23.09.2024 | 14,86 | 14,89 | 14,69 | 14,80 | -0,60% | 113.203,00 |
| 20.09.2024 | 14,89 | 14,95 | 14,80 | 14,89 | -0,13% | 181.703,00 |
| 19.09.2024 | 14,85 | 14,97 | 14,81 | 14,91 | 0,74% | 180.738,00 |
| 18.09.2024 | 14,70 | 14,80 | 14,62 | 14,80 | 0,48% | 65.854,00 |
| 17.09.2024 | 14,76 | 14,83 | 14,72 | 14,73 | 0,00% | 100.017,00 |
| 16.09.2024 | 14,67 | 14,76 | 14,64 | 14,73 | 0,20% | 82.005,00 |
| 13.09.2024 | 14,47 | 14,79 | 14,47 | 14,70 | 1,59% | 135.898,00 |
| 12.09.2024 | 14,46 | 14,61 | 14,37 | 14,47 | 0,70% | 111.390,00 |
| 11.09.2024 | 14,49 | 14,54 | 14,32 | 14,37 | -0,62% | 78.907,00 |
| 10.09.2024 | 14,47 | 14,62 | 14,39 | 14,46 | -0,07% | 96.352,00 |
| 09.09.2024 | 14,38 | 14,56 | 14,38 | 14,47 | 1,05% | 88.568,00 |
| 06.09.2024 | 14,63 | 14,63 | 14,32 | 14,32 | -2,12% | 88.784,00 |
| 05.09.2024 | 14,55 | 14,79 | 14,52 | 14,63 | 0,34% | 120.969,00 |
| 04.09.2024 | 14,38 | 14,68 | 14,33 | 14,58 | 0,14% | 141.550,00 |
| 03.09.2024 | 14,68 | 14,77 | 14,48 | 14,56 | -0,61% | 103.734,00 |
| 02.09.2024 | 14,60 | 14,69 | 14,50 | 14,65 | 0,76% | 115.439,00 |
| 30.08.2024 | 14,47 | 14,58 | 14,46 | 14,54 | 0,28% | 129.658,00 |
| 29.08.2024 | 14,48 | 14,52 | 14,41 | 14,50 | 0,21% | 54.967,00 |
| 28.08.2024 | 14,50 | 14,55 | 14,40 | 14,47 | -0,07% | 65.044,00 |
| 27.08.2024 | 14,54 | 14,61 | 14,45 | 14,48 | -0,28% | 107.697,00 |
| 26.08.2024 | 14,54 | 14,60 | 14,50 | 14,52 | -0,34% | 44.072,00 |
| 23.08.2024 | 14,36 | 14,57 | 14,35 | 14,57 | 1,53% | 122.526,00 |
| 22.08.2024 | 14,37 | 14,41 | 14,28 | 14,35 | -0,28% | 75.153,00 |
| 21.08.2024 | 14,37 | 14,47 | 14,35 | 14,39 | 0,49% | 92.372,00 |
| 20.08.2024 | 14,52 | 14,53 | 14,32 | 14,32 | -1,24% | 123.957,00 |
| 19.08.2024 | 14,34 | 14,54 | 14,31 | 14,50 | 1,26% | 171.472,00 |
| 16.08.2024 | 14,27 | 14,38 | 14,25 | 14,32 | 0,35% | 96.075,00 |
| 15.08.2024 | 14,18 | 14,28 | 14,09 | 14,27 | 1,06% | 106.023,00 |
| 14.08.2024 | 13,96 | 14,13 | 13,94 | 14,12 | 1,44% | 88.192,00 |
| 13.08.2024 | 13,84 | 13,92 | 13,76 | 13,92 | 0,80% | 119.270,00 |
| 12.08.2024 | 13,79 | 13,86 | 13,75 | 13,81 | 0,88% | 73.054,00 |
| 09.08.2024 | 13,77 | 13,82 | 13,67 | 13,69 | -0,44% | 110.319,00 |
| 08.08.2024 | 13,95 | 13,95 | 13,72 | 13,75 | -2,00% | 149.585,00 |
| 07.08.2024 | 13,76 | 14,10 | 13,74 | 14,03 | 3,39% | 244.293,00 |
| 06.08.2024 | 13,69 | 14,12 | 13,33 | 13,57 | 5,28% | 229.392,00 |
| 05.08.2024 | 13,24 | 13,25 | 12,88 | 12,89 | -4,80% | 413.474,00 |
| 02.08.2024 | 13,64 | 13,74 | 13,49 | 13,54 | -0,95% | 154.150,00 |
| 01.08.2024 | 13,92 | 13,97 | 13,60 | 13,67 | -2,43% | 131.160,00 |
| 31.07.2024 | 14,17 | 14,18 | 13,91 | 14,01 | -0,43% | 149.643,00 |
| 30.07.2024 | 13,81 | 14,09 | 13,77 | 14,07 | 1,74% | 69.568,00 |
| 29.07.2024 | 13,87 | 13,98 | 13,83 | 13,83 | 0,14% | 81.937,00 |
| 26.07.2024 | 13,70 | 13,85 | 13,65 | 13,81 | 0,80% | 114.181,00 |
| 25.07.2024 | 13,51 | 13,72 | 13,48 | 13,70 | -0,36% | 151.818,00 |
| 24.07.2024 | 13,96 | 13,97 | 13,75 | 13,75 | -1,72% | 96.542,00 |
| 23.07.2024 | 13,99 | 14,09 | 13,96 | 13,99 | -0,07% | 123.959,00 |
| 22.07.2024 | 13,85 | 14,00 | 13,84 | 14,00 | 1,38% | 154.092,00 |
| 19.07.2024 | 13,85 | 13,88 | 13,72 | 13,81 | -0,50% | 112.373,00 |
| 18.07.2024 | 13,93 | 13,98 | 13,82 | 13,88 | 0,22% | 132.480,00 |
| 17.07.2024 | 13,58 | 13,95 | 13,58 | 13,85 | 1,47% | 173.684,00 |
| 16.07.2024 | 13,60 | 13,72 | 13,51 | 13,65 | -0,07% | 127.256,00 |
| 15.07.2024 | 13,72 | 13,80 | 13,65 | 13,66 | -0,58% | 81.727,00 |
| 12.07.2024 | 13,88 | 13,88 | 13,74 | 13,74 | -0,87% | 117.330,00 |
| 11.07.2024 | 13,79 | 13,88 | 13,73 | 13,86 | 0,73% | 149.448,00 |
| 10.07.2024 | 13,63 | 13,81 | 13,59 | 13,76 | 1,18% | 138.253,00 |
| 09.07.2024 | 13,67 | 13,78 | 13,57 | 13,60 | -0,51% | 131.905,00 |
| 08.07.2024 | 13,57 | 13,89 | 13,44 | 13,67 | -0,15% | 209.601,00 |
| 05.07.2024 | 13,88 | 13,94 | 13,62 | 13,69 | -1,65% | 168.635,00 |
| 04.07.2024 | 13,80 | 13,92 | 13,78 | 13,92 | 1,31% | 116.515,00 |
| 03.07.2024 | 13,58 | 13,91 | 13,50 | 13,74 | 1,40% | 227.974,00 |
| 02.07.2024 | 13,61 | 13,63 | 13,26 | 13,55 | 1,57% | 225.536,00 |
| 01.07.2024 | 13,37 | 13,49 | 13,25 | 13,34 | 2,54% | 175.815,00 |
| 28.06.2024 | 13,03 | 13,09 | 12,88 | 13,01 | 0,00% | 340.860,00 |
| 27.06.2024 | 13,05 | 13,13 | 12,91 | 13,01 | -0,61% | 403.715,00 |
| 26.06.2024 | 13,40 | 13,40 | 12,97 | 13,09 | -1,95% | 258.833,00 |
| 25.06.2024 | 13,45 | 13,52 | 13,27 | 13,35 | -0,96% | 205.272,00 |
| 24.06.2024 | 13,39 | 13,50 | 13,29 | 13,48 | 0,90% | 182.979,00 |
| 21.06.2024 | 13,73 | 13,73 | 13,35 | 13,36 | -2,91% | 337.169,00 |
| 20.06.2024 | 13,42 | 13,76 | 13,42 | 13,76 | 2,69% | 216.432,00 |
| 19.06.2024 | 13,30 | 13,43 | 13,25 | 13,40 | 0,83% | 236.739,00 |
| 18.06.2024 | 13,22 | 13,29 | 13,05 | 13,29 | 1,45% | 191.142,00 |
| 17.06.2024 | 12,95 | 13,13 | 12,90 | 13,10 | 1,00% | 423.750,00 |
| 14.06.2024 | 13,30 | 13,34 | 12,72 | 12,97 | -3,50% | 872.514,00 |
| 13.06.2024 | 13,80 | 13,86 | 13,38 | 13,44 | -3,03% | 268.568,00 |
| 12.06.2024 | 13,64 | 13,90 | 13,60 | 13,86 | 1,32% | 328.412,00 |
| 11.06.2024 | 13,87 | 13,88 | 13,61 | 13,68 | -1,79% | 410.154,00 |
| 10.06.2024 | 13,76 | 13,94 | 13,49 | 13,93 | -0,50% | 383.401,00 |
| 07.06.2024 | 14,02 | 14,10 | 13,92 | 14,00 | -0,14% | 162.950,00 |
| 06.06.2024 | 13,88 | 14,02 | 13,77 | 14,02 | 1,23% | 160.035,00 |
| 05.06.2024 | 13,80 | 13,97 | 13,74 | 13,85 | 0,36% | 190.043,00 |
| 04.06.2024 | 14,23 | 14,25 | 13,80 | 13,80 | -3,02% | 278.577,00 |
| 03.06.2024 | 14,15 | 14,24 | 14,08 | 14,23 | 0,92% | 244.474,00 |