24,500€
1,66%
Echtzeit-Aktienkurs COGELEC S.A. EO-,45
Bid:
Ask:
Aktienkurse zur COGELEC S.A. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,10 | 24,65 | 24,00 | 24,50 | 1,66% | - |
| 05.06.2025 | 24,15 | 25,00 | 23,60 | 24,10 | -0,21% | - |
| 04.06.2025 | 24,25 | 24,55 | 24,15 | 24,15 | -0,21% | - |
| 03.06.2025 | 23,50 | 24,95 | 23,50 | 24,20 | 2,76% | - |
| 02.06.2025 | 23,20 | 24,85 | 23,10 | 23,55 | 1,51% | - |
| 30.05.2025 | 23,65 | 23,65 | 22,55 | 23,20 | -1,90% | - |
| 29.05.2025 | 24,15 | 24,30 | 23,00 | 23,65 | -2,07% | - |
| 28.05.2025 | 24,30 | 24,30 | 24,05 | 24,15 | -0,82% | - |
| 27.05.2025 | 25,25 | 25,30 | 24,20 | 24,35 | -3,56% | - |
| 26.05.2025 | 25,85 | 25,85 | 24,60 | 25,25 | -1,17% | - |
| 23.05.2025 | 24,45 | 25,60 | 24,45 | 25,55 | 4,50% | - |
| 22.05.2025 | 25,15 | 25,25 | 24,45 | 24,45 | -2,78% | - |
| 21.05.2025 | 24,70 | 25,60 | 24,60 | 25,15 | 1,82% | - |
| 20.05.2025 | 23,75 | 25,80 | 23,70 | 24,70 | 4,00% | - |
| 19.05.2025 | 22,70 | 24,35 | 22,60 | 23,75 | 4,40% | - |
| 16.05.2025 | 22,55 | 22,75 | 22,40 | 22,75 | 0,89% | - |
| 15.05.2025 | 22,30 | 22,55 | 22,25 | 22,55 | 1,12% | - |
| 14.05.2025 | 21,85 | 22,30 | 21,85 | 22,30 | 1,83% | - |
| 13.05.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 12.05.2025 | 21,70 | 22,00 | 21,70 | 21,80 | 0,46% | - |
| 09.05.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 08.05.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 1,39% | - |
| 07.05.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 06.05.2025 | 22,30 | 22,40 | 21,00 | 21,20 | -4,93% | - |
| 05.05.2025 | 23,50 | 23,50 | 21,50 | 22,30 | -5,11% | - |
| 02.05.2025 | 23,50 | 24,10 | 23,20 | 23,50 | 0,86% | - |
| 30.04.2025 | 22,80 | 23,40 | 22,80 | 23,30 | 2,19% | - |
| 29.04.2025 | 22,10 | 22,90 | 22,10 | 22,80 | 3,17% | - |
| 28.04.2025 | 21,90 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 25.04.2025 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 24.04.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 23.04.2025 | 22,10 | 22,10 | 21,70 | 21,80 | -0,46% | - |
| 22.04.2025 | 21,70 | 22,00 | 21,50 | 21,90 | 0,92% | - |
| 17.04.2025 | 22,20 | 22,40 | 21,70 | 21,70 | -2,25% | - |
| 16.04.2025 | 20,60 | 22,30 | 20,50 | 22,20 | 7,77% | - |
| 15.04.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 14.04.2025 | 20,15 | 20,60 | 20,10 | 20,50 | 1,99% | - |
| 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% | - |