0,944€
-2,81%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -1,54% | - |
| 11.11.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,21% | - |
| 10.11.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,31% | - |
| 09.11.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -2,69% | - |
| 06.11.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -5,47% | - |
| 05.11.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -5,10% | - |
| 04.11.2026 | 1,03 | 1,12 | 1,03 | 1,12 | 9,50% | 1.000,00 |
| 03.11.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,83% | - |
| 02.11.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,76% | - |
| 30.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -4,90% | - |
| 29.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | - |
| 28.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,75% | - |
| 27.10.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,09% | - |
| 26.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | - |
| 23.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,05% | - |
| 22.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,54% | - |
| 21.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 20.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,66% | - |
| 19.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 16.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,80% | - |
| 15.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 14.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,82% | - |
| 13.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,09% | - |
| 12.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 09.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,28% | - |
| 08.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,08% | - |
| 07.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 06.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 05.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,00% | - |
| 02.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,40% | - |
| 01.10.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,49% | - |
| 30.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -9,06% | - |
| 29.09.2026 | 1,25 | 1,37 | 1,25 | 1,37 | 12,59% | 434,00 |
| 28.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,45% | - |
| 25.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,25% | - |
| 24.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,20% | - |
| 23.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,57% | - |
| 22.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,69% | - |
| 21.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 18.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 17.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,60% | - |
| 16.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,14% | - |
| 15.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,28% | - |
| 14.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,21% | - |
| 11.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,63% | - |
| 10.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,08% | - |
| 09.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,61% | - |
| 08.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,41% | - |
| 07.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 04.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,27% | - |
| 03.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 02.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 01.09.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -11,35% | - |
| 31.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,28% | - |
| 28.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,63% | - |
| 27.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,07% | - |
| 26.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,36% | - |
| 25.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,34% | - |
| 24.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 21.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 20.08.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,79% | - |
| 19.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,99% | - |
| 18.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,81% | - |
| 17.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 14.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,42% | - |
| 13.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,13% | - |
| 12.08.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,54% | - |
| 11.08.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,56% | - |
| 10.08.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 07.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 06.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,34% | - |
| 05.08.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,27% | - |
| 04.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,06% | - |
| 03.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,13% | - |
| 31.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,07% | - |
| 30.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 4,83% | - |
| 29.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | - |
| 28.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 27.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,81% | - |
| 24.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 11,98% | 500,00 |
| 23.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,21% | - |
| 22.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 3,19% | - |
| 21.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,23% | - |
| 20.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,52% | - |
| 17.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 16.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,71% | - |
| 15.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 14.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,94% | - |
| 13.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,31% | - |
| 10.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 09.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,70% | - |
| 08.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,46% | - |
| 07.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,66% | - |
| 06.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,43% | - |
| 03.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,74% | - |
| 02.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 4,13% | - |
| 01.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | - |
| 30.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 29.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,46% | - |
| 26.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,61% | - |