28,700€
Echtzeit-Aktienkurs Cogelec S.A.
Bid:
Ask:
Aktienkurse zur Cogelec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,05 | 29,10 | 29,05 | 29,10 | 1,39% | - |
| 09.12.2025 | 29,05 | 29,10 | 28,70 | 28,70 | 0,35% | - |
| 08.12.2025 | 28,95 | 29,05 | 28,60 | 28,60 | 0,00% | - |
| 05.12.2025 | 28,95 | 29,00 | 28,60 | 28,60 | 0,35% | - |
| 04.12.2025 | 28,95 | 29,00 | 28,50 | 28,50 | -0,35% | - |
| 03.12.2025 | 28,95 | 29,00 | 28,60 | 28,60 | -1,04% | - |
| 02.12.2025 | 28,95 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 01.12.2025 | 28,95 | 29,00 | 28,90 | 28,90 | 1,40% | - |
| 28.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 27.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 26.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 25.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | -0,35% | - |
| 24.11.2025 | 28,95 | 29,00 | 28,60 | 28,60 | 0,35% | - |
| 21.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 20.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 19.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 17.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | -0,35% | - |
| 14.11.2025 | 28,95 | 29,00 | 28,60 | 28,60 | 0,35% | - |
| 13.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | -0,35% | - |
| 12.11.2025 | 28,95 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 11.11.2025 | 28,95 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 10.11.2025 | 28,90 | 29,00 | 28,60 | 28,60 | 0,35% | - |
| 07.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 05.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 04.11.2025 | 28,95 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 03.11.2025 | 28,85 | 29,00 | 28,50 | 28,50 | 0,00% | - |
| 31.10.2025 | 28,85 | 28,90 | 28,50 | 28,50 | 0,35% | - |
| 30.10.2025 | 28,85 | 28,90 | 28,40 | 28,40 | 0,00% | - |
| 29.10.2025 | 28,85 | 28,90 | 28,40 | 28,40 | 0,00% | - |
| 28.10.2025 | 28,85 | 28,90 | 28,40 | 28,40 | 0,00% | - |
| 27.10.2025 | 28,90 | 28,90 | 28,40 | 28,40 | -1,05% | - |
| 24.10.2025 | 28,90 | 28,90 | 28,70 | 28,70 | 0,70% | - |
| 22.10.2025 | 28,90 | 28,95 | 28,50 | 28,50 | 0,00% | - |
| 21.10.2025 | 28,90 | 28,95 | 28,50 | 28,50 | 0,35% | - |
| 20.10.2025 | 29,05 | 29,10 | 28,40 | 28,40 | -2,24% | - |
| 17.10.2025 | 28,85 | 29,05 | 28,85 | 29,05 | 2,29% | - |
| 16.10.2025 | 28,85 | 28,90 | 28,40 | 28,40 | 0,00% | - |
| 15.10.2025 | 28,85 | 28,95 | 28,40 | 28,40 | 0,00% | - |
| 14.10.2025 | 28,85 | 28,90 | 28,40 | 28,40 | -0,35% | - |
| 13.10.2025 | 28,80 | 28,90 | 28,50 | 28,50 | 0,35% | - |
| 09.10.2025 | 28,85 | 28,90 | 28,40 | 28,40 | -1,56% | - |
| 08.10.2025 | 28,85 | 28,90 | 28,85 | 28,85 | 1,58% | - |
| 07.10.2025 | 28,90 | 28,90 | 28,40 | 28,40 | 0,00% | - |
| 06.10.2025 | 28,85 | 28,90 | 28,40 | 28,40 | 0,71% | - |
| 03.10.2025 | 28,85 | 28,90 | 28,20 | 28,20 | -2,08% | - |
| 02.10.2025 | 28,85 | 28,90 | 28,80 | 28,80 | 1,05% | - |
| 01.10.2025 | 28,85 | 28,90 | 28,50 | 28,50 | -0,87% | - |
| 30.09.2025 | 28,80 | 28,85 | 28,75 | 28,75 | -0,35% | - |
| 29.09.2025 | 28,75 | 28,85 | 28,75 | 28,85 | 2,30% | - |
| 26.09.2025 | 28,75 | 28,80 | 28,20 | 28,20 | -1,91% | - |
| 25.09.2025 | 28,75 | 28,80 | 28,70 | 28,75 | -0,17% | - |
| 24.09.2025 | 28,75 | 28,80 | 28,75 | 28,80 | 1,77% | - |
| 23.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | -1,57% | - |
| 22.09.2025 | 28,75 | 28,80 | 28,75 | 28,75 | 1,59% | - |
| 19.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | 0,00% | - |
| 18.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | 0,00% | - |
| 17.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | 0,00% | - |
| 16.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | -0,35% | - |
| 15.09.2025 | 28,75 | 28,80 | 28,40 | 28,40 | 0,35% | - |
| 12.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | 0,00% | - |
| 11.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | 0,00% | - |
| 10.09.2025 | 28,75 | 28,80 | 28,30 | 28,30 | -2,08% | - |
| 05.09.2025 | 28,85 | 28,90 | 28,85 | 28,90 | 0,17% | - |
| 04.09.2025 | 28,85 | 28,90 | 28,85 | 28,85 | 0,00% | - |
| 03.09.2025 | 28,85 | 29,10 | 28,80 | 28,85 | -0,17% | - |
| 02.09.2025 | 28,90 | 28,90 | 28,70 | 28,90 | -0,34% | - |
| 01.09.2025 | 28,95 | 29,00 | 28,85 | 29,00 | 0,17% | - |
| 29.08.2025 | 28,95 | 29,00 | 28,95 | 28,95 | 0,00% | - |
| 28.08.2025 | 28,85 | 28,95 | 28,85 | 28,95 | 0,17% | - |
| 27.08.2025 | 28,85 | 28,90 | 28,85 | 28,90 | 0,17% | - |
| 26.08.2025 | 28,65 | 28,85 | 28,65 | 28,85 | 0,70% | - |
| 25.08.2025 | 28,75 | 28,80 | 28,65 | 28,65 | -0,52% | - |
| 22.08.2025 | 28,80 | 28,80 | 28,75 | 28,80 | 0,00% | - |
| 21.08.2025 | 28,85 | 28,90 | 28,75 | 28,80 | -0,35% | - |
| 20.08.2025 | 28,85 | 28,90 | 28,75 | 28,90 | 0,17% | - |
| 19.08.2025 | 28,85 | 28,90 | 28,80 | 28,85 | -0,17% | - |
| 18.08.2025 | 28,85 | 28,90 | 28,85 | 28,90 | 0,17% | - |
| 15.08.2025 | 28,90 | 28,90 | 28,85 | 28,85 | -0,17% | - |
| 14.08.2025 | 28,85 | 28,95 | 28,85 | 28,90 | 0,00% | - |
| 13.08.2025 | 28,95 | 29,00 | 28,85 | 28,90 | -0,17% | - |
| 12.08.2025 | 28,90 | 28,95 | 28,90 | 28,95 | 0,17% | - |
| 11.08.2025 | 28,95 | 29,00 | 28,90 | 28,90 | -0,34% | - |
| 08.08.2025 | 28,95 | 29,00 | 28,90 | 29,00 | 0,17% | - |
| 07.08.2025 | 28,95 | 29,00 | 28,85 | 28,95 | -0,17% | - |
| 06.08.2025 | 28,95 | 29,00 | 28,95 | 29,00 | 0,00% | - |
| 05.08.2025 | 28,95 | 29,00 | 28,90 | 29,00 | 0,00% | - |
| 04.08.2025 | 28,95 | 29,00 | 28,95 | 29,00 | 0,17% | - |
| 01.08.2025 | 29,10 | 29,10 | 28,90 | 28,95 | 0,00% | - |
| 31.07.2025 | 28,95 | 29,10 | 28,95 | 28,95 | 0,00% | - |
| 30.07.2025 | 29,05 | 29,10 | 28,95 | 28,95 | -0,34% | - |
| 29.07.2025 | 29,05 | 29,10 | 28,90 | 29,05 | -0,17% | - |
| 28.07.2025 | 29,05 | 29,15 | 29,05 | 29,10 | 0,00% | - |
| 25.07.2025 | 29,10 | 29,10 | 28,90 | 29,10 | 0,17% | - |
| 24.07.2025 | 28,95 | 29,45 | 28,80 | 29,05 | 0,17% | - |
| 23.07.2025 | 28,65 | 29,00 | 28,60 | 29,00 | 1,05% | - |
| 22.07.2025 | 28,75 | 28,80 | 28,65 | 28,70 | -0,35% | - |
| 21.07.2025 | 28,65 | 28,80 | 28,65 | 28,80 | 0,35% | - |
| 18.07.2025 | 28,75 | 28,80 | 28,65 | 28,70 | -0,17% | - |
| 17.07.2025 | 28,75 | 28,80 | 28,55 | 28,75 | -0,17% | - |
| 16.07.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,35% | - |