15,895€
-0,22%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 15,96 | 15,96 | 15,89 | 15,90 | -0,19% | - |
01.10.2025 | 15,87 | 16,02 | 15,84 | 15,93 | 0,38% | 104.567,00 |
30.09.2025 | 15,74 | 15,89 | 15,69 | 15,87 | 1,08% | 119.744,00 |
29.09.2025 | 15,87 | 15,87 | 15,63 | 15,70 | -0,32% | 114.423,00 |
26.09.2025 | 15,54 | 15,75 | 15,54 | 15,75 | 2,01% | 138.556,00 |
25.09.2025 | 15,52 | 15,59 | 15,44 | 15,44 | -0,83% | 158.856,00 |
24.09.2025 | 15,66 | 15,66 | 15,51 | 15,57 | -0,38% | 110.947,00 |
23.09.2025 | 15,64 | 15,69 | 15,55 | 15,63 | 0,00% | 82.466,00 |
22.09.2025 | 15,50 | 15,65 | 15,48 | 15,63 | 0,51% | 132.384,00 |
19.09.2025 | 15,57 | 15,65 | 15,45 | 15,55 | -0,06% | 497.708,00 |
18.09.2025 | 15,43 | 15,56 | 15,37 | 15,56 | 0,84% | 222.575,00 |
17.09.2025 | 15,53 | 15,53 | 15,38 | 15,43 | -0,52% | 171.809,00 |
16.09.2025 | 15,57 | 15,60 | 15,46 | 15,51 | -0,64% | 167.804,00 |
15.09.2025 | 15,64 | 15,80 | 15,60 | 15,61 | 0,00% | 249.006,00 |
12.09.2025 | 15,64 | 15,69 | 15,57 | 15,61 | 0,06% | 256.824,00 |
11.09.2025 | 15,59 | 15,71 | 15,55 | 15,60 | 0,00% | 118.439,00 |
10.09.2025 | 15,50 | 15,62 | 15,48 | 15,60 | 0,71% | 132.128,00 |
09.09.2025 | 15,39 | 15,55 | 15,39 | 15,49 | 0,45% | 113.756,00 |
08.09.2025 | 15,46 | 15,49 | 15,31 | 15,42 | -0,19% | 108.264,00 |
05.09.2025 | 15,66 | 15,66 | 15,41 | 15,45 | -0,96% | 68.276,00 |
04.09.2025 | 15,43 | 15,62 | 15,40 | 15,60 | 1,30% | 119.662,00 |
03.09.2025 | 15,45 | 15,48 | 15,27 | 15,40 | -0,52% | 234.802,00 |
02.09.2025 | 15,80 | 15,81 | 15,48 | 15,48 | -2,21% | 235.792,00 |
01.09.2025 | 16,09 | 16,11 | 15,77 | 15,83 | -1,62% | 127.031,00 |
29.08.2025 | 16,14 | 16,22 | 16,02 | 16,09 | -0,25% | 110.611,00 |
28.08.2025 | 16,17 | 16,29 | 16,08 | 16,13 | 0,12% | 112.562,00 |
27.08.2025 | 15,90 | 16,14 | 15,90 | 16,11 | 1,51% | 141.247,00 |
26.08.2025 | 16,05 | 16,20 | 15,76 | 15,87 | -4,91% | 534.652,00 |
25.08.2025 | 16,87 | 16,99 | 16,69 | 16,69 | -0,54% | 199.335,00 |
22.08.2025 | 16,90 | 16,90 | 16,78 | 16,78 | -0,42% | 83.352,00 |
21.08.2025 | 16,80 | 16,86 | 16,76 | 16,85 | 0,36% | 73.803,00 |
20.08.2025 | 16,67 | 16,79 | 16,62 | 16,79 | 0,90% | 117.730,00 |
19.08.2025 | 16,46 | 16,66 | 16,46 | 16,64 | 1,09% | 97.594,00 |
18.08.2025 | 16,45 | 16,49 | 16,38 | 16,46 | 0,00% | 79.149,00 |
15.08.2025 | 16,39 | 16,49 | 16,35 | 16,46 | 0,73% | 42.976,00 |
14.08.2025 | 16,33 | 16,44 | 16,31 | 16,34 | 0,06% | 83.769,00 |
13.08.2025 | 16,16 | 16,33 | 16,15 | 16,33 | 1,43% | 95.235,00 |
12.08.2025 | 16,08 | 16,20 | 16,06 | 16,10 | 0,12% | 101.138,00 |
11.08.2025 | 16,05 | 16,08 | 16,00 | 16,08 | 0,19% | 194.230,00 |
08.08.2025 | 16,01 | 16,05 | 15,94 | 16,05 | 0,38% | 155.767,00 |
07.08.2025 | 16,03 | 16,16 | 15,98 | 15,99 | -0,25% | 120.514,00 |
06.08.2025 | 16,00 | 16,14 | 15,95 | 16,03 | 0,38% | 292.585,00 |
05.08.2025 | 16,11 | 16,11 | 15,87 | 15,97 | -0,50% | 171.066,00 |
04.08.2025 | 15,84 | 16,06 | 15,80 | 16,05 | 1,71% | 182.548,00 |
01.08.2025 | 15,91 | 15,93 | 15,26 | 15,78 | -3,31% | 420.454,00 |
31.07.2025 | 16,24 | 16,36 | 16,17 | 16,32 | 0,68% | 188.385,00 |
30.07.2025 | 16,12 | 16,25 | 16,12 | 16,21 | 0,50% | 74.361,00 |
29.07.2025 | 16,10 | 16,20 | 16,10 | 16,13 | 0,31% | 134.717,00 |
28.07.2025 | 16,26 | 16,33 | 16,08 | 16,08 | -0,74% | 210.490,00 |
25.07.2025 | 16,12 | 16,24 | 16,05 | 16,20 | 0,31% | 135.878,00 |
24.07.2025 | 16,25 | 16,33 | 16,10 | 16,15 | -0,25% | 149.933,00 |
23.07.2025 | 16,18 | 16,29 | 16,15 | 16,19 | 0,87% | 211.141,00 |
22.07.2025 | 15,97 | 16,17 | 15,94 | 16,05 | 0,19% | 251.369,00 |
21.07.2025 | 16,72 | 16,76 | 15,94 | 16,02 | -4,01% | 366.125,00 |
18.07.2025 | 16,69 | 16,77 | 16,62 | 16,69 | 0,66% | 172.677,00 |
17.07.2025 | 16,35 | 16,63 | 16,35 | 16,58 | 1,97% | 158.870,00 |
16.07.2025 | 16,15 | 16,29 | 16,13 | 16,26 | 0,43% | 182.788,00 |
15.07.2025 | 16,45 | 16,48 | 16,19 | 16,19 | -1,64% | 176.447,00 |
14.07.2025 | 16,30 | 16,48 | 16,27 | 16,46 | 0,43% | 146.163,00 |
11.07.2025 | 16,49 | 16,58 | 16,34 | 16,39 | -0,79% | 123.433,00 |
10.07.2025 | 16,79 | 16,92 | 16,52 | 16,52 | -1,61% | 244.042,00 |
09.07.2025 | 16,53 | 16,87 | 16,52 | 16,79 | 1,94% | 228.435,00 |
08.07.2025 | 16,52 | 16,52 | 16,40 | 16,47 | -0,12% | 170.038,00 |
07.07.2025 | 16,27 | 16,49 | 16,27 | 16,49 | 1,29% | 149.094,00 |
04.07.2025 | 16,43 | 16,43 | 16,22 | 16,28 | -0,91% | 109.010,00 |
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 |