1,180€
0,43%
Echtzeit-Aktienkurs COIL S.A.
Bid:
Ask:
Aktienkurse zur COIL S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | - |
| 28.05.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -1,67% | - |
| 27.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 26.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,86% | - |
| 25.05.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 2,51% | - |
| 22.05.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 21.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 20.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 19.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 18.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 15.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,26% | - |
| 14.05.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 13.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,27% | - |
| 12.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 11.05.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 08.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 07.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 06.05.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,26% | - |
| 05.05.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 04.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 30.04.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,42% | - |
| 29.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 28.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 27.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 24.04.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 23.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | -1,24% | - |
| 22.04.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | - |
| 21.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 1,28% | - |
| 20.04.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -1,67% | - |
| 17.04.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 16.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 15.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 14.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 13.04.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,68% | - |
| 10.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 09.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -4,44% | - |
| 08.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,64% | - |
| 07.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,72% | - |
| 02.04.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -2,51% | - |
| 01.04.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -4,78% | - |
| 31.03.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 5,46% | - |
| 30.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 27.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
| 26.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 25.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
| 24.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 23.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,27% | - |
| 20.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,26% | - |
| 19.03.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -1,65% | - |
| 18.03.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 2,53% | - |
| 17.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,07% | - |
| 16.03.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,41% | - |
| 13.03.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 12.03.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -1,23% | - |
| 11.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 10.03.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 3,85% | - |
| 09.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,49% | - |
| 06.03.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 05.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 04.03.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -3,17% | - |
| 03.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | - |
| 02.03.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | - |
| 27.02.2026 | 1,18 | 1,26 | 1,18 | 1,26 | 7,69% | - |
| 26.02.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 23.02.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 17.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 16.02.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 13.02.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 12.02.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 09.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 05.02.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 04.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 03.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 02.02.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 30.01.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 29.01.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,86% | - |
| 28.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 27.01.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 26.01.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -1,69% | - |
| 21.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 20.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 19.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 15.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,42% | - |
| 14.01.2026 | 1,21 | 1,21 | 1,16 | 1,19 | -1,65% | - |
| 13.01.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 09.01.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 0,41% | - |
| 08.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 07.01.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -0,41% | - |
| 06.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 05.01.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 02.01.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 30.12.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 29.12.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -4,38% | - |
| 16.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 15.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 12.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 11.12.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 09.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 05.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 04.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |