16,695€
1,86%
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 |
|---|---|---|---|---|---|---|
| 28.09.2026 | 16,53 | 16,75 | 16,37 | 16,54 | 0,92% | 267.142,00 |
| 25.09.2026 | 16,34 | 16,42 | 16,14 | 16,39 | 0,55% | 172.955,00 |
| 24.09.2026 | 16,93 | 16,95 | 16,30 | 16,30 | -3,78% | 262.836,00 |
| 23.09.2026 | 17,10 | 17,18 | 16,90 | 16,94 | -0,65% | 261.224,00 |
| 22.09.2026 | 17,02 | 17,25 | 16,83 | 17,05 | 0,12% | 264.791,00 |
| 21.09.2026 | 17,16 | 17,22 | 16,67 | 17,03 | -2,63% | 542.283,00 |
| 18.09.2026 | 16,02 | 17,62 | 15,85 | 17,49 | 8,90% | 703.526,00 |
| 17.09.2026 | 15,98 | 16,07 | 15,94 | 16,06 | 0,75% | 107.473,00 |
| 16.09.2026 | 15,89 | 15,96 | 15,85 | 15,94 | 0,31% | 84.854,00 |
| 15.09.2026 | 15,88 | 15,98 | 15,78 | 15,89 | 0,13% | 108.846,00 |
| 14.09.2026 | 15,95 | 16,01 | 15,87 | 15,87 | -0,25% | 99.334,00 |
| 11.09.2026 | 16,04 | 16,19 | 15,86 | 15,91 | -0,75% | 105.041,00 |
| 10.09.2026 | 16,06 | 16,15 | 16,01 | 16,03 | 0,25% | 111.349,00 |
| 09.09.2026 | 16,07 | 16,09 | 15,98 | 15,99 | -0,93% | 163.302,00 |
| 08.09.2026 | 16,24 | 16,24 | 16,10 | 16,14 | -0,62% | 194.195,00 |
| 07.09.2026 | 16,16 | 16,24 | 16,04 | 16,24 | -0,12% | 141.537,00 |
| 04.09.2026 | 16,19 | 16,26 | 16,09 | 16,26 | 0,49% | 111.186,00 |
| 03.09.2026 | 15,95 | 16,23 | 15,95 | 16,18 | 1,76% | 135.939,00 |
| 02.09.2026 | 16,00 | 16,16 | 15,90 | 15,90 | -0,69% | 174.807,00 |
| 01.09.2026 | 15,87 | 16,01 | 15,87 | 16,01 | 1,01% | 166.915,00 |
| 31.08.2026 | 16,08 | 16,12 | 15,85 | 15,85 | -1,00% | 126.986,00 |
| 28.08.2026 | 15,96 | 16,09 | 15,87 | 16,01 | 0,95% | 245.240,00 |
| 27.08.2026 | 16,07 | 16,10 | 15,82 | 15,86 | -1,25% | 141.844,00 |
| 26.08.2026 | 16,08 | 16,17 | 16,05 | 16,06 | 0,31% | 109.409,00 |
| 25.08.2026 | 16,05 | 16,21 | 16,01 | 16,01 | -0,06% | 182.541,00 |
| 24.08.2026 | 15,89 | 16,05 | 15,85 | 16,02 | 0,95% | 111.124,00 |
| 21.08.2026 | 15,86 | 15,94 | 15,83 | 15,87 | 0,32% | 85.170,00 |
| 20.08.2026 | 15,85 | 15,85 | 15,73 | 15,82 | -0,25% | 119.263,00 |
| 19.08.2026 | 15,92 | 15,94 | 15,75 | 15,86 | -0,38% | 161.453,00 |
| 18.08.2026 | 15,98 | 15,98 | 15,84 | 15,92 | -0,31% | 108.795,00 |
| 17.08.2026 | 16,05 | 16,13 | 15,97 | 15,97 | -0,56% | 91.611,00 |
| 14.08.2026 | 15,91 | 16,08 | 15,90 | 16,06 | 0,88% | 95.943,00 |
| 13.08.2026 | 16,06 | 16,08 | 15,92 | 15,92 | -0,62% | 121.698,00 |
| 12.08.2026 | 16,01 | 16,08 | 15,98 | 16,02 | 0,00% | 91.650,00 |
| 11.08.2026 | 16,05 | 16,05 | 15,95 | 16,02 | -0,12% | 122.577,00 |
| 10.08.2026 | 16,12 | 16,15 | 15,87 | 16,04 | -0,37% | 177.073,00 |
| 07.08.2026 | 16,13 | 16,29 | 16,08 | 16,10 | -0,19% | 117.773,00 |
| 06.08.2026 | 16,08 | 16,26 | 16,07 | 16,13 | 0,37% | 167.485,00 |
| 05.08.2026 | 16,15 | 16,15 | 15,85 | 16,07 | -0,62% | 171.298,00 |
| 04.08.2026 | 16,11 | 16,20 | 16,11 | 16,17 | 0,37% | 310.315,00 |
| 03.08.2026 | 15,76 | 16,14 | 15,70 | 16,11 | 1,96% | 209.215,00 |
| 31.07.2026 | 15,57 | 15,90 | 15,46 | 15,80 | 0,00% | 272.095,00 |
| 30.07.2026 | 15,87 | 15,99 | 15,73 | 15,80 | -0,38% | 187.953,00 |
| 29.07.2026 | 15,87 | 15,94 | 15,70 | 15,86 | 0,00% | 127.991,00 |
| 28.07.2026 | 15,75 | 15,86 | 15,71 | 15,86 | 0,95% | 251.184,00 |
| 27.07.2026 | 16,10 | 16,14 | 15,71 | 15,71 | -2,42% | 296.899,00 |
| 24.07.2026 | 16,16 | 16,25 | 16,09 | 16,10 | -0,37% | 148.831,00 |
| 23.07.2026 | 16,21 | 16,27 | 16,15 | 16,16 | -0,37% | 206.322,00 |
| 22.07.2026 | 16,07 | 16,32 | 16,04 | 16,22 | 0,75% | 284.485,00 |
| 21.07.2026 | 16,13 | 16,18 | 15,97 | 16,10 | -0,43% | 109.960,00 |
| 20.07.2026 | 16,10 | 16,26 | 16,05 | 16,17 | 0,25% | 149.189,00 |
| 17.07.2026 | 15,98 | 16,13 | 15,94 | 16,13 | 0,50% | 139.461,00 |
| 16.07.2026 | 15,97 | 16,05 | 15,81 | 16,05 | 0,25% | 147.564,00 |
| 15.07.2026 | 15,99 | 16,39 | 15,68 | 16,01 | -0,12% | 307.161,00 |
| 14.07.2026 | 15,74 | 16,05 | 15,65 | 16,03 | 1,65% | 215.814,00 |
| 13.07.2026 | 15,76 | 15,78 | 15,65 | 15,77 | 0,45% | 168.507,00 |
| 10.07.2026 | 15,45 | 15,84 | 15,45 | 15,70 | 1,95% | 316.223,00 |
| 09.07.2026 | 15,33 | 15,44 | 15,31 | 15,40 | 0,85% | 183.856,00 |
| 08.07.2026 | 15,22 | 15,30 | 15,12 | 15,27 | -0,20% | 163.744,00 |
| 07.07.2026 | 15,26 | 15,36 | 15,25 | 15,30 | 0,72% | 98.565,00 |
| 06.07.2026 | 15,29 | 15,39 | 15,14 | 15,19 | -0,72% | 184.243,00 |
| 03.07.2026 | 15,35 | 15,40 | 15,24 | 15,30 | -0,33% | 119.986,00 |
| 02.07.2026 | 15,17 | 15,35 | 15,14 | 15,35 | 1,12% | 166.266,00 |
| 01.07.2026 | 15,07 | 15,18 | 14,97 | 15,18 | 0,80% | 165.035,00 |
| 30.06.2026 | 15,01 | 15,17 | 14,92 | 15,06 | 0,27% | 166.297,00 |
| 29.06.2026 | 15,11 | 15,11 | 15,00 | 15,02 | -0,40% | 137.180,00 |
| 26.06.2026 | 14,99 | 15,08 | 14,90 | 15,08 | 0,53% | 123.273,00 |
| 25.06.2026 | 15,03 | 15,11 | 14,99 | 15,00 | -0,33% | 147.341,00 |
| 24.06.2026 | 15,17 | 15,18 | 15,00 | 15,05 | -1,12% | 103.295,00 |
| 23.06.2026 | 15,23 | 15,27 | 15,11 | 15,22 | -0,39% | 120.943,00 |
| 22.06.2026 | 15,26 | 15,32 | 15,11 | 15,28 | 0,46% | 194.685,00 |
| 19.06.2026 | 15,29 | 15,30 | 15,16 | 15,21 | -0,20% | 339.349,00 |
| 18.06.2026 | 15,38 | 15,38 | 15,18 | 15,24 | -0,65% | 164.052,00 |
| 17.06.2026 | 15,47 | 15,50 | 15,25 | 15,34 | -0,84% | 150.856,00 |
| 16.06.2026 | 15,31 | 15,76 | 15,30 | 15,47 | 1,38% | 372.130,00 |
| 15.06.2026 | 15,23 | 15,28 | 15,16 | 15,26 | 1,46% | 191.439,00 |
| 12.06.2026 | 15,10 | 15,18 | 14,98 | 15,04 | 0,13% | 192.631,00 |
| 11.06.2026 | 14,85 | 15,02 | 14,85 | 15,02 | 0,60% | 179.705,00 |
| 10.06.2026 | 14,80 | 14,93 | 14,71 | 14,93 | 1,01% | 222.293,00 |
| 09.06.2026 | 14,67 | 14,84 | 14,65 | 14,78 | 0,96% | 190.732,00 |
| 08.06.2026 | 14,52 | 14,82 | 14,50 | 14,64 | 0,62% | 234.802,00 |
| 05.06.2026 | 14,66 | 14,71 | 14,53 | 14,55 | -0,41% | 213.398,00 |
| 04.06.2026 | 14,55 | 14,71 | 14,50 | 14,61 | -0,75% | 244.419,00 |
| 03.06.2026 | 14,70 | 14,76 | 14,64 | 14,72 | -0,47% | 305.068,00 |
| 02.06.2026 | 14,87 | 14,87 | 14,68 | 14,79 | -0,54% | 293.523,00 |
| 01.06.2026 | 14,85 | 14,87 | 14,75 | 14,87 | -0,54% | 320.834,00 |
| 29.05.2026 | 14,95 | 14,99 | 14,79 | 14,95 | 0,20% | 591.454,00 |
| 28.05.2026 | 15,16 | 15,18 | 14,87 | 14,92 | -1,97% | 256.338,00 |
| 27.05.2026 | 15,10 | 15,27 | 15,10 | 15,22 | 0,46% | 252.686,00 |
| 26.05.2026 | 15,21 | 15,35 | 14,99 | 15,15 | -7,51% | 536.597,00 |
| 25.05.2026 | 16,54 | 16,55 | 16,37 | 16,38 | -0,36% | 460.331,00 |
| 22.05.2026 | 16,40 | 16,51 | 16,32 | 16,44 | 0,80% | 368.427,00 |
| 21.05.2026 | 16,51 | 16,61 | 16,31 | 16,31 | -0,55% | 299.408,00 |
| 20.05.2026 | 16,34 | 16,54 | 16,19 | 16,40 | 0,24% | 257.913,00 |
| 19.05.2026 | 16,50 | 16,57 | 16,34 | 16,36 | -0,55% | 206.124,00 |
| 18.05.2026 | 16,46 | 16,53 | 16,33 | 16,45 | -0,42% | 251.966,00 |
| 15.05.2026 | 16,45 | 16,59 | 16,31 | 16,52 | 0,24% | 387.804,00 |
| 14.05.2026 | 16,31 | 16,66 | 16,29 | 16,48 | 1,73% | 340.118,00 |
| 13.05.2026 | 16,16 | 16,50 | 16,08 | 16,20 | 2,08% | 498.706,00 |
| 12.05.2026 | 16,03 | 16,10 | 15,81 | 15,87 | -0,56% | 276.993,00 |