1,183€
1,98%
Echtzeit-Aktienkurs Cognor Holding SA
Bid:
Ask:
Aktienkurse zur Cognor Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 11.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,22% | - |
| 10.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,62% | - |
| 09.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | - |
| 08.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 05.12.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -4,25% | 100,00 |
| 04.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,33% | - |
| 03.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,79% | - |
| 02.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,76% | - |
| 01.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 28.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,48% | - |
| 27.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,13% | - |
| 26.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,99% | - |
| 25.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,75% | - |
| 24.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -20,60% | - |
| 21.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,80% | 650,00 |
| 20.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 700,00 |
| 19.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,30% | - |
| 18.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,89% | - |
| 17.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 14.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,40% | - |
| 13.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 12.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 11.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | - |
| 10.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 07.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | - |
| 06.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | - |
| 05.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,78% | - |
| 04.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 03.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 31.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 30.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 29.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,13% | - |
| 28.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,65% | - |
| 27.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | - |
| 24.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,65% | - |
| 23.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | - |
| 22.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,02% | - |
| 21.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 5,49% | - |
| 20.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,73% | - |
| 17.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,41% | - |
| 16.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,39% | - |
| 15.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,25% | - |
| 14.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,85% | - |
| 13.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,84% | - |
| 10.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,24% | - |
| 09.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,78% | - |
| 08.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,77% | - |
| 07.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 8,08% | - |
| 06.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,78% | - |
| 03.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,31% | - |
| 02.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,23% | - |
| 01.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,31% | - |
| 30.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,76% | - |
| 29.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,02% | - |
| 26.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,52% | - |
| 25.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | - |
| 24.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 23.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,07% | - |
| 22.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,22% | - |
| 19.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,42% | - |
| 18.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 17.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 16.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,51% | - |
| 15.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,38% | - |
| 12.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,36% | - |
| 10.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,69% | - |
| 08.09.2025 | 1,62 | 1,68 | 1,58 | 1,68 | 11,57% | - |
| 05.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 04.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 03.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,21% | - |
| 02.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,11% | - |
| 01.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 29.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,04% | - |
| 28.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,26% | - |
| 27.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | - |
| 26.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 25.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,90% | - |
| 22.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | - |
| 21.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,52% | - |
| 20.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 19.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,29% | - |
| 18.08.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,51% | 500,00 |
| 15.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 14.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,25% | - |
| 13.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,13% | - |
| 12.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,13% | - |
| 11.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,14% | - |
| 08.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,76% | - |
| 07.08.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 4,39% | - |
| 06.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,41% | - |
| 05.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,76% | - |
| 04.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,00% | - |
| 01.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | - |
| 31.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,47% | - |
| 30.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,51% | - |
| 29.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,07% | - |
| 28.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,84% | - |
| 25.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,95% | - |
| 24.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,40% | - |