20,100€
1,77%
Echtzeit-Aktienkurs Cogelec S.A.
Bid:
Ask:
Aktienkurse zur Cogelec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,75 | 20,30 | 19,65 | 20,10 | 1,77% | - |
| 10.04.2025 | 19,15 | 21,10 | 19,00 | 19,75 | 3,13% | - |
| 09.04.2025 | 18,95 | 19,15 | 18,95 | 19,15 | 0,52% | - |
| 08.04.2025 | 19,50 | 19,70 | 18,95 | 19,05 | -2,31% | - |
| 07.04.2025 | 19,65 | 19,75 | 18,25 | 19,50 | -2,01% | - |
| 04.04.2025 | 20,50 | 20,50 | 18,30 | 19,90 | -2,93% | - |
| 03.04.2025 | 20,40 | 20,70 | 20,10 | 20,50 | -0,49% | - |
| 02.04.2025 | 20,50 | 20,60 | 19,80 | 20,60 | 0,49% | - |
| 01.04.2025 | 20,40 | 20,70 | 20,25 | 20,50 | 0,49% | - |
| 31.03.2025 | 20,60 | 20,70 | 19,40 | 20,40 | -0,97% | - |
| 28.03.2025 | 20,30 | 20,70 | 20,25 | 20,60 | 1,48% | - |
| 27.03.2025 | 20,30 | 20,50 | 20,20 | 20,30 | 0,00% | - |
| 26.03.2025 | 20,30 | 20,90 | 20,20 | 20,30 | 0,00% | - |
| 25.03.2025 | 20,00 | 20,70 | 20,00 | 20,30 | 1,50% | - |
| 24.03.2025 | 20,40 | 20,60 | 19,95 | 20,00 | -1,96% | - |
| 21.03.2025 | 20,30 | 20,90 | 20,30 | 20,40 | 0,49% | - |
| 20.03.2025 | 20,30 | 20,40 | 20,10 | 20,30 | 0,00% | - |
| 19.03.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 18.03.2025 | 20,70 | 21,10 | 20,30 | 20,50 | -0,97% | - |
| 17.03.2025 | 20,40 | 20,80 | 20,35 | 20,70 | 1,47% | - |
| 14.03.2025 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | - |
| 13.03.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | - |
| 12.03.2025 | 20,70 | 20,80 | 20,50 | 20,70 | 0,00% | - |
| 11.03.2025 | 20,70 | 20,90 | 20,40 | 20,70 | 0,00% | - |
| 10.03.2025 | 20,90 | 20,90 | 20,40 | 20,70 | -0,96% | - |
| 07.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 06.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 05.03.2025 | 20,20 | 20,90 | 20,20 | 20,90 | 3,47% | - |
| 04.03.2025 | 21,00 | 21,20 | 20,15 | 20,20 | -3,81% | - |
| 03.03.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 28.02.2025 | 21,20 | 21,20 | 20,90 | 20,90 | -1,42% | - |
| 27.02.2025 | 21,50 | 21,80 | 21,20 | 21,20 | -1,40% | - |
| 26.02.2025 | 21,00 | 21,80 | 21,00 | 21,50 | 2,38% | - |
| 25.02.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 24.02.2025 | 20,30 | 20,60 | 20,30 | 20,60 | 1,48% | - |
| 21.02.2025 | 19,90 | 20,40 | 19,85 | 20,30 | 2,01% | - |
| 20.02.2025 | 20,10 | 20,15 | 19,85 | 19,90 | -1,00% | - |
| 19.02.2025 | 19,45 | 20,20 | 19,40 | 20,10 | 3,34% | - |
| 18.02.2025 | 19,45 | 19,45 | 19,40 | 19,45 | 0,00% | - |
| 17.02.2025 | 19,55 | 19,55 | 19,40 | 19,45 | -0,51% | - |
| 14.02.2025 | 19,65 | 19,70 | 19,55 | 19,55 | -0,51% | - |
| 13.02.2025 | 19,95 | 19,95 | 19,60 | 19,65 | -1,26% | - |
| 12.02.2025 | 20,70 | 20,80 | 19,85 | 19,90 | -3,86% | - |
| 11.02.2025 | 19,90 | 20,90 | 19,75 | 20,70 | 4,02% | - |
| 10.02.2025 | 19,65 | 20,20 | 19,65 | 19,90 | 1,27% | - |
| 07.02.2025 | 18,25 | 19,65 | 18,25 | 19,65 | 5,08% | 200,00 |
| 06.02.2025 | 18,30 | 18,85 | 18,25 | 18,70 | 2,19% | - |
| 05.02.2025 | 18,50 | 18,55 | 18,25 | 18,30 | -1,08% | - |
| 04.02.2025 | 18,65 | 19,70 | 18,25 | 18,50 | -0,80% | - |
| 03.02.2025 | 17,35 | 18,70 | 17,30 | 18,65 | 6,57% | - |
| 31.01.2025 | 17,40 | 17,70 | 17,40 | 17,50 | 0,57% | - |
| 30.01.2025 | 17,40 | 17,40 | 17,35 | 17,40 | 0,29% | - |
| 29.01.2025 | 17,50 | 17,50 | 17,35 | 17,35 | -0,57% | - |
| 28.01.2025 | 17,75 | 17,80 | 17,35 | 17,45 | -1,97% | - |
| 27.01.2025 | 17,10 | 17,80 | 17,10 | 17,80 | 3,79% | - |
| 24.01.2025 | 16,90 | 17,20 | 16,90 | 17,15 | 1,48% | - |
| 23.01.2025 | 17,10 | 17,45 | 16,90 | 16,90 | -1,17% | - |
| 22.01.2025 | 16,95 | 17,80 | 16,90 | 17,10 | 1,18% | - |
| 21.01.2025 | 16,85 | 17,10 | 16,80 | 16,90 | 0,00% | - |
| 20.01.2025 | 16,85 | 17,05 | 16,65 | 16,90 | 0,30% | - |
| 17.01.2025 | 16,30 | 16,95 | 16,30 | 16,85 | 3,69% | - |
| 16.01.2025 | 15,75 | 16,55 | 15,75 | 16,25 | 3,17% | - |
| 15.01.2025 | 15,60 | 15,75 | 15,55 | 15,75 | 0,96% | - |
| 14.01.2025 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 13.01.2025 | 15,50 | 15,60 | 15,45 | 15,60 | 0,00% | - |
| 10.01.2025 | 15,65 | 15,65 | 15,55 | 15,60 | -0,32% | - |
| 09.01.2025 | 15,70 | 15,70 | 15,60 | 15,65 | -0,32% | - |
| 08.01.2025 | 15,60 | 15,70 | 15,55 | 15,70 | 0,64% | - |
| 07.01.2025 | 15,55 | 15,60 | 15,45 | 15,60 | 0,32% | - |
| 06.01.2025 | 15,65 | 15,70 | 15,45 | 15,55 | -0,64% | - |
| 03.01.2025 | 15,70 | 15,70 | 15,60 | 15,65 | -0,32% | - |
| 02.01.2025 | 15,45 | 15,75 | 15,45 | 15,70 | 1,62% | - |
| 30.12.2024 | 15,85 | 15,85 | 15,45 | 15,45 | -2,22% | - |
| 27.12.2024 | 15,45 | 16,00 | 15,40 | 15,80 | 2,27% | - |
| 23.12.2024 | 15,30 | 15,45 | 15,15 | 15,45 | 1,64% | - |
| 20.12.2024 | 15,30 | 15,35 | 15,15 | 15,20 | -0,98% | - |
| 19.12.2024 | 15,25 | 15,55 | 15,20 | 15,35 | 0,66% | - |
| 18.12.2024 | 15,15 | 15,35 | 15,10 | 15,25 | 0,66% | - |
| 17.12.2024 | 15,85 | 15,85 | 14,95 | 15,15 | -4,42% | - |
| 16.12.2024 | 15,70 | 15,85 | 15,55 | 15,85 | 0,96% | - |
| 13.12.2024 | 15,55 | 15,85 | 15,50 | 15,70 | 0,96% | - |
| 12.12.2024 | 15,75 | 15,85 | 15,45 | 15,55 | -1,27% | - |
| 11.12.2024 | 15,85 | 15,90 | 15,65 | 15,75 | -0,63% | - |
| 10.12.2024 | 15,95 | 16,05 | 15,85 | 15,85 | -0,63% | - |
| 09.12.2024 | 15,95 | 16,00 | 15,95 | 15,95 | 0,00% | - |
| 06.12.2024 | 15,90 | 16,05 | 15,75 | 15,95 | 0,31% | - |
| 05.12.2024 | 16,00 | 16,05 | 15,75 | 15,90 | -0,62% | - |
| 04.12.2024 | 16,05 | 16,10 | 15,85 | 16,00 | -0,31% | - |
| 03.12.2024 | 15,65 | 16,10 | 15,60 | 16,05 | 2,56% | - |
| 02.12.2024 | 15,70 | 15,85 | 15,65 | 15,65 | -0,63% | - |
| 29.11.2024 | 15,85 | 15,95 | 15,75 | 15,75 | -0,63% | - |
| 28.11.2024 | 16,00 | 16,00 | 15,75 | 15,85 | -0,63% | - |
| 27.11.2024 | 16,10 | 16,10 | 15,95 | 15,95 | -0,93% | - |
| 26.11.2024 | 16,05 | 16,25 | 15,85 | 16,10 | 0,00% | - |
| 25.11.2024 | 16,10 | 16,15 | 15,95 | 16,10 | 0,31% | - |
| 22.11.2024 | 16,05 | 16,15 | 15,95 | 16,05 | 0,00% | - |
| 21.11.2024 | 15,95 | 16,05 | 15,60 | 16,05 | 0,63% | - |
| 20.11.2024 | 16,10 | 16,15 | 15,85 | 15,95 | -0,62% | - |
| 19.11.2024 | 16,05 | 16,45 | 16,00 | 16,05 | 0,31% | - |
| 18.11.2024 | 15,95 | 16,35 | 15,95 | 16,00 | 0,31% | - |