1,187€
6,74%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,42% | - |
| 13.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,27% | - |
| 12.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,89% | - |
| 11.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 08.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,09% | - |
| 07.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,37% | - |
| 06.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | - |
| 05.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -5,08% | - |
| 04.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,47% | - |
| 30.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,78% | - |
| 28.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,16% | - |
| 27.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 24.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,96% | - |
| 23.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,21% | - |
| 22.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,70% | - |
| 21.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,90% | - |
| 20.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,51% | - |
| 17.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,75% | - |
| 16.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 15.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 4,36% | - |
| 14.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,00% | - |
| 13.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 10.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,61% | - |
| 09.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,48% | - |
| 08.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 07.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 4,23% | - |
| 02.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 01.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 5,15% | - |
| 31.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,71% | - |
| 30.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -8,89% | - |
| 27.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,46% | - |
| 26.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 25.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,10% | - |
| 24.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 23.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | - |
| 20.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,12% | - |
| 19.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,22% | - |
| 18.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,75% | - |
| 17.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,92% | - |
| 16.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,18% | - |
| 13.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,69% | - |
| 12.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 11.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,44% | - |
| 10.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,97% | - |
| 09.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,58% | - |
| 06.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,58% | - |
| 05.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 04.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,79% | - |
| 03.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,20% | - |
| 02.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 27.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 26.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,73% | - |
| 25.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 24.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 23.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,35% | - |
| 20.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,23% | - |
| 19.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 18.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 17.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 4,08% | - |
| 16.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,23% | - |
| 13.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,15% | - |
| 12.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,76% | - |
| 11.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | - |
| 10.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,15% | - |
| 09.02.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 06.02.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -6,31% | - |
| 05.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,38% | - |
| 04.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 03.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,03% | - |
| 02.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.01.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -2,52% | - |
| 29.01.2026 | 1,23 | 1,23 | 1,19 | 1,19 | 0,34% | - |
| 28.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 27.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,47% | - |
| 26.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,13% | - |
| 23.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,47% | - |
| 22.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 21.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 20.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 19.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,81% | - |
| 16.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 15.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,75% | - |
| 14.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 13.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 09.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,02% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,68% | - |
| 07.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 05.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 02.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | - |
| 30.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,31% | - |
| 29.12.2025 | 1,18 | 1,28 | 1,18 | 1,28 | 13,68% | 5.000,00 |
| 23.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,30% | 1.000,00 |
| 22.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | - |
| 19.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,30% | - |
| 18.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 17.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,90% | - |
| 16.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |