12,950€
1,17%
Echtzeit-Aktienkurs Columbia Financial
Bid:
Ask:
Aktienkurse zur Columbia Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,95 | 12,95 | 12,90 | 12,90 | 0,78% | - |
| 03.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 02.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 01.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 30.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 27.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 26.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 25.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 24.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 23.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 20.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 19.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 18.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 17.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 16.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 13.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 12.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 11.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 10.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 09.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 06.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 05.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 04.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 03.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 02.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 30.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 29.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 27.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 26.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 23.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 22.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 21.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 20.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 19.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 16.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 15.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 14.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 13.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 12.05.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 2,22% | 100,00 |
| 09.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 08.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 07.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 06.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 05.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 02.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | - |
| 30.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 250,00 |
| 29.04.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 100,00 |
| 28.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 25.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 100,00 |
| 24.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 200,00 |
| 23.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 6,19% | - |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 17.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 15.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 14.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 11.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,20% | - |
| 10.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 09.04.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | 303,00 |
| 08.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 07.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 04.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -7,52% | - |
| 03.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 02.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 01.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 31.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 28.03.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | 950,00 |
| 27.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 26.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 25.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 24.03.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | 450,00 |
| 21.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 20.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 18.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 17.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 14.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 13.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 12.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 11.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 10.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 07.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 06.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 05.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 04.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 03.03.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 3,33% | 1,00 |
| 28.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 27.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 26.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 25.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 24.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 21.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 20.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 18.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 17.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 14.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 13.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 12.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |