15,915€
-1,15%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 15,99 | 16,02 | 15,74 | 15,85 | -1,55% | 186.735,00 |
| 23.04.2026 | 16,05 | 16,10 | 15,90 | 16,10 | 0,88% | 154.240,00 |
| 22.04.2026 | 16,09 | 16,12 | 15,91 | 15,96 | -0,87% | 211.753,00 |
| 21.04.2026 | 16,14 | 16,16 | 16,02 | 16,10 | -0,19% | 138.510,00 |
| 20.04.2026 | 16,13 | 16,18 | 16,07 | 16,13 | -0,74% | 215.471,00 |
| 17.04.2026 | 16,13 | 16,26 | 16,01 | 16,25 | 1,63% | 211.307,00 |
| 16.04.2026 | 16,00 | 16,13 | 15,97 | 15,99 | -0,06% | 180.174,00 |
| 15.04.2026 | 16,13 | 16,19 | 15,92 | 16,00 | -0,50% | 179.242,00 |
| 14.04.2026 | 15,95 | 16,12 | 15,92 | 16,08 | 1,20% | 144.094,00 |
| 13.04.2026 | 15,77 | 15,90 | 15,62 | 15,89 | 0,38% | 151.698,00 |
| 10.04.2026 | 15,85 | 15,88 | 15,74 | 15,83 | 0,06% | 119.882,00 |
| 09.04.2026 | 15,62 | 15,82 | 15,62 | 15,82 | 1,22% | 160.861,00 |
| 08.04.2026 | 15,79 | 15,83 | 15,57 | 15,63 | 2,09% | 164.930,00 |
| 07.04.2026 | 15,31 | 15,54 | 15,26 | 15,31 | 0,59% | 190.487,00 |
| 02.04.2026 | 15,10 | 15,28 | 15,10 | 15,22 | 0,79% | 148.531,00 |
| 01.04.2026 | 15,12 | 15,22 | 15,10 | 15,10 | 1,21% | 144.145,00 |
| 31.03.2026 | 14,95 | 15,05 | 14,90 | 14,92 | 0,40% | 93.549,00 |
| 30.03.2026 | 14,70 | 14,90 | 14,65 | 14,86 | 1,23% | 138.684,00 |
| 27.03.2026 | 14,90 | 14,90 | 14,62 | 14,68 | -1,48% | 260.371,00 |
| 26.03.2026 | 14,83 | 14,96 | 14,81 | 14,90 | 0,47% | 195.615,00 |
| 25.03.2026 | 14,91 | 15,13 | 14,80 | 14,83 | 0,88% | 281.894,00 |
| 24.03.2026 | 14,62 | 14,81 | 14,57 | 14,70 | 1,24% | 205.691,00 |
| 23.03.2026 | 14,39 | 14,73 | 14,19 | 14,52 | -0,07% | 283.378,00 |
| 20.03.2026 | 14,60 | 14,71 | 14,46 | 14,53 | -0,62% | 419.949,00 |
| 19.03.2026 | 14,60 | 14,70 | 14,53 | 14,62 | -0,48% | 192.701,00 |
| 18.03.2026 | 14,84 | 14,93 | 14,68 | 14,69 | -0,74% | 189.759,00 |
| 17.03.2026 | 14,59 | 14,90 | 14,56 | 14,80 | 1,58% | 171.943,00 |
| 16.03.2026 | 14,46 | 14,63 | 14,41 | 14,57 | 0,48% | 195.998,00 |
| 13.03.2026 | 14,60 | 14,69 | 14,48 | 14,50 | -0,89% | 180.017,00 |
| 12.03.2026 | 14,78 | 14,81 | 14,62 | 14,63 | -1,61% | 181.437,00 |
| 11.03.2026 | 14,78 | 14,90 | 14,74 | 14,87 | 0,20% | 157.668,00 |
| 10.03.2026 | 15,02 | 15,11 | 14,84 | 14,84 | 0,61% | 235.212,00 |
| 09.03.2026 | 14,56 | 14,79 | 14,36 | 14,75 | -0,87% | 336.896,00 |
| 06.03.2026 | 14,95 | 15,02 | 14,71 | 14,88 | 0,13% | 206.905,00 |
| 05.03.2026 | 14,90 | 15,06 | 14,84 | 14,86 | 0,41% | 231.201,00 |
| 04.03.2026 | 14,70 | 14,98 | 14,70 | 14,80 | 0,61% | 353.696,00 |
| 03.03.2026 | 15,10 | 15,10 | 14,64 | 14,71 | -2,78% | 403.842,00 |
| 02.03.2026 | 15,18 | 15,34 | 15,00 | 15,13 | -3,38% | 421.934,00 |
| 27.02.2026 | 15,75 | 15,80 | 15,65 | 15,66 | -0,76% | 306.858,00 |
| 26.02.2026 | 15,68 | 15,81 | 15,48 | 15,78 | 0,38% | 211.822,00 |
| 25.02.2026 | 15,56 | 15,77 | 15,51 | 15,72 | 2,08% | 199.628,00 |
| 24.02.2026 | 15,65 | 15,65 | 15,40 | 15,40 | -2,28% | 262.789,00 |
| 23.02.2026 | 15,79 | 15,84 | 15,62 | 15,76 | 1,03% | 309.022,00 |
| 20.02.2026 | 15,89 | 15,91 | 15,07 | 15,60 | -3,82% | 1.098.353,00 |
| 19.02.2026 | 16,27 | 16,37 | 16,13 | 16,22 | -0,49% | 363.081,00 |
| 18.02.2026 | 16,26 | 16,30 | 16,14 | 16,30 | 1,24% | 203.339,00 |
| 17.02.2026 | 15,89 | 16,28 | 15,87 | 16,10 | 1,45% | 218.077,00 |
| 16.02.2026 | 15,93 | 16,01 | 15,87 | 15,87 | 0,25% | 143.343,00 |
| 13.02.2026 | 15,92 | 16,06 | 15,78 | 15,83 | -0,31% | 189.324,00 |
| 12.02.2026 | 15,79 | 16,10 | 15,79 | 15,88 | 0,95% | 204.244,00 |
| 11.02.2026 | 16,20 | 16,22 | 15,69 | 15,73 | -2,36% | 318.244,00 |
| 10.02.2026 | 16,23 | 16,23 | 16,08 | 16,11 | -0,56% | 169.276,00 |
| 09.02.2026 | 16,24 | 16,28 | 16,09 | 16,20 | 0,12% | 180.963,00 |
| 06.02.2026 | 16,01 | 16,18 | 15,95 | 16,18 | 1,31% | 133.559,00 |
| 05.02.2026 | 16,12 | 16,24 | 15,97 | 15,97 | -0,56% | 248.009,00 |
| 04.02.2026 | 15,79 | 16,16 | 15,75 | 16,06 | 1,97% | 269.385,00 |
| 03.02.2026 | 15,78 | 15,89 | 15,70 | 15,75 | 0,32% | 167.476,00 |
| 02.02.2026 | 15,48 | 15,72 | 15,48 | 15,70 | 1,82% | 124.613,00 |
| 30.01.2026 | 15,55 | 15,66 | 15,32 | 15,42 | -0,39% | 223.959,00 |
| 29.01.2026 | 15,61 | 15,62 | 15,45 | 15,48 | -0,58% | 148.990,00 |
| 28.01.2026 | 15,46 | 15,57 | 15,40 | 15,57 | 0,52% | 138.332,00 |
| 27.01.2026 | 15,40 | 15,61 | 15,40 | 15,49 | 0,98% | 188.310,00 |
| 26.01.2026 | 15,52 | 15,55 | 15,33 | 15,34 | -0,39% | 204.422,00 |
| 23.01.2026 | 15,44 | 15,51 | 15,33 | 15,40 | -0,39% | 181.076,00 |
| 22.01.2026 | 15,56 | 15,68 | 15,42 | 15,46 | 0,65% | 230.228,00 |
| 21.01.2026 | 15,38 | 15,58 | 15,32 | 15,36 | -0,32% | 190.926,00 |
| 20.01.2026 | 15,46 | 15,50 | 15,35 | 15,41 | -0,58% | 137.382,00 |
| 19.01.2026 | 15,30 | 15,57 | 15,26 | 15,50 | 0,06% | 197.359,00 |
| 16.01.2026 | 15,62 | 15,64 | 15,49 | 15,49 | -0,64% | 141.038,00 |
| 15.01.2026 | 15,53 | 15,62 | 15,45 | 15,59 | 0,39% | 174.529,00 |
| 14.01.2026 | 15,41 | 15,53 | 15,27 | 15,53 | 0,58% | 193.179,00 |
| 13.01.2026 | 15,68 | 15,68 | 15,37 | 15,44 | -1,53% | 178.308,00 |
| 12.01.2026 | 15,80 | 15,84 | 15,64 | 15,68 | -0,44% | 134.823,00 |
| 09.01.2026 | 15,73 | 15,86 | 15,66 | 15,75 | 0,32% | 266.030,00 |
| 08.01.2026 | 15,69 | 15,79 | 15,66 | 15,70 | -0,13% | 167.438,00 |
| 07.01.2026 | 15,97 | 15,99 | 15,50 | 15,72 | -1,19% | 252.510,00 |
| 06.01.2026 | 16,15 | 16,20 | 15,90 | 15,91 | -0,87% | 170.674,00 |
| 05.01.2026 | 15,76 | 16,05 | 15,76 | 16,05 | 2,56% | 190.361,00 |
| 02.01.2026 | 15,73 | 15,79 | 15,65 | 15,65 | -0,32% | 205.423,00 |
| 31.12.2025 | 15,65 | 15,70 | 15,61 | 15,70 | 0,51% | 66.066,00 |
| 30.12.2025 | 15,64 | 15,70 | 15,58 | 15,62 | 0,06% | 163.769,00 |
| 29.12.2025 | 15,63 | 15,68 | 15,54 | 15,61 | 0,26% | 133.899,00 |
| 24.12.2025 | 15,50 | 15,60 | 15,48 | 15,57 | 0,32% | 60.857,00 |
| 23.12.2025 | 15,64 | 15,68 | 15,47 | 15,52 | -0,19% | 192.566,00 |
| 22.12.2025 | 15,55 | 15,60 | 15,44 | 15,55 | 0,00% | 129.578,00 |
| 19.12.2025 | 15,48 | 15,60 | 15,48 | 15,55 | 0,65% | 241.898,00 |
| 18.12.2025 | 15,50 | 15,54 | 15,30 | 15,45 | -0,58% | 184.319,00 |
| 17.12.2025 | 15,43 | 15,54 | 15,40 | 15,54 | 0,91% | 89.547,00 |
| 16.12.2025 | 15,20 | 15,44 | 15,20 | 15,40 | 1,45% | 243.549,00 |
| 15.12.2025 | 15,09 | 15,28 | 15,05 | 15,18 | 1,20% | 181.386,00 |
| 12.12.2025 | 15,03 | 15,18 | 15,00 | 15,00 | 0,20% | 164.513,00 |
| 11.12.2025 | 14,98 | 14,99 | 14,91 | 14,97 | 0,34% | 108.024,00 |
| 10.12.2025 | 15,01 | 15,04 | 14,90 | 14,92 | -0,47% | 67.865,00 |
| 09.12.2025 | 15,01 | 15,10 | 14,93 | 14,99 | -0,13% | 103.714,00 |
| 08.12.2025 | 14,96 | 15,01 | 14,90 | 15,01 | 0,33% | 73.625,00 |
| 05.12.2025 | 14,89 | 15,03 | 14,86 | 14,96 | 0,67% | 96.010,00 |
| 04.12.2025 | 14,84 | 14,93 | 14,78 | 14,86 | 0,34% | 101.613,00 |
| 03.12.2025 | 14,90 | 14,99 | 14,74 | 14,81 | -0,80% | 151.464,00 |
| 02.12.2025 | 15,05 | 15,12 | 14,93 | 14,93 | -1,13% | 184.509,00 |
| 01.12.2025 | 15,14 | 15,17 | 15,04 | 15,10 | -0,53% | 122.946,00 |