1,481€
4,37%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,44% | - |
| 24.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 23.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,37% | - |
| 22.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 19.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
| 18.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,89% | - |
| 17.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,91% | - |
| 16.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -4,49% | - |
| 15.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,80% | - |
| 12.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,02% | - |
| 11.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,31% | - |
| 10.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,81% | - |
| 09.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -7,38% | - |
| 08.06.2026 | 1,50 | 1,60 | 1,50 | 1,60 | 0,57% | 500,00 |
| 05.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,51% | - |
| 04.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,13% | - |
| 03.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 8,69% | - |
| 02.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,75% | - |
| 01.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 5,97% | - |
| 29.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,93% | - |
| 28.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,18% | - |
| 27.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,00% | - |
| 26.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | - |
| 25.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,26% | - |
| 22.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,84% | - |
| 21.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
| 20.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,81% | - |
| 19.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 12,69% | - |
| 18.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,97% | - |
| 15.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 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% | - |