1,618€
0,75%
Echtzeit-Aktienkurs Cognor Holding SA
Bid:
Ask:
Aktienkurse zur Cognor Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 22.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,35% | - |
| 21.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,42% | - |
| 18.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 17.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,24% | - |
| 16.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,70% | - |
| 15.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,81% | - |
| 14.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,23% | - |
| 11.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 10.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 09.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,03% | - |
| 08.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 07.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,87% | - |
| 03.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,70% | - |
| 02.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,52% | - |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 27.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,44% | - |
| 26.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 25.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,97% | - |
| 24.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 23.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,49% | - |
| 20.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,72% | - |
| 19.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 18.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 17.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 16.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,72% | - |
| 13.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,49% | - |
| 12.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,83% | - |
| 11.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,92% | - |
| 10.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,09% | - |
| 09.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,41% | - |
| 06.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | - |
| 05.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,85% | - |
| 04.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 03.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,24% | - |
| 02.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,67% | - |
| 30.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,11% | - |
| 29.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,90% | - |
| 28.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,00% | - |
| 27.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,22% | - |
| 26.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,33% | - |
| 23.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,99% | - |
| 22.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 21.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,67% | - |
| 20.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,47% | - |
| 19.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,80% | - |
| 16.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,46% | - |
| 15.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,11% | - |
| 14.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,02% | - |
| 13.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,45% | - |
| 12.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | - |
| 09.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,31% | - |
| 08.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | - |
| 07.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,92% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,94% | - |
| 05.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,43% | - |
| 02.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,98% | - |
| 30.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,74% | - |
| 29.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,57% | - |
| 28.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,05% | - |
| 25.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 24.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,39% | - |
| 23.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,21% | - |
| 22.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 17.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,43% | - |
| 16.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,44% | - |
| 15.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 6,26% | - |
| 14.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,00% | - |
| 11.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 6,02% | - |
| 10.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 09.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 08.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,59% | - |
| 07.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -10,00% | - |
| 04.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -5,38% | - |
| 03.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,93% | - |
| 02.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,81% | - |
| 01.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,04% | - |
| 31.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,57% | - |
| 28.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,71% | - |
| 27.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,62% | - |
| 26.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,26% | - |
| 25.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,33% | - |
| 24.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,92% | - |
| 21.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,67% | - |
| 20.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,36% | - |
| 19.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,21% | - |
| 18.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,11% | - |
| 17.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,74% | - |
| 14.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,98% | - |
| 13.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,26% | - |
| 12.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,70% | - |