23,700€
Echtzeit-Aktienkurs Cogelec S.A.
Bid:
Ask:
Aktienkurse zur Cogelec S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,10 | 24,55 | 23,90 | 24,30 | 0,83% | - |
| 05.06.2025 | 23,80 | 24,25 | 23,40 | 24,10 | -0,21% | - |
| 04.06.2025 | 23,90 | 24,45 | 23,90 | 24,15 | -0,62% | - |
| 03.06.2025 | 23,55 | 24,80 | 23,55 | 24,30 | 2,97% | - |
| 02.06.2025 | 22,80 | 24,60 | 22,80 | 23,60 | 1,29% | - |
| 30.05.2025 | 23,65 | 23,70 | 22,45 | 23,30 | -1,48% | - |
| 29.05.2025 | 24,15 | 24,30 | 23,00 | 23,65 | -2,27% | - |
| 28.05.2025 | 24,00 | 24,40 | 24,00 | 24,20 | -0,62% | - |
| 27.05.2025 | 25,25 | 25,30 | 24,15 | 24,35 | -3,75% | - |
| 26.05.2025 | 25,80 | 25,80 | 24,60 | 25,30 | -1,56% | - |
| 23.05.2025 | 24,50 | 25,70 | 24,20 | 25,70 | 5,76% | - |
| 22.05.2025 | 25,20 | 25,30 | 24,20 | 24,30 | -3,57% | - |
| 21.05.2025 | 23,80 | 25,60 | 23,80 | 25,20 | 2,02% | - |
| 20.05.2025 | 23,80 | 25,90 | 23,60 | 24,70 | 4,66% | - |
| 19.05.2025 | 22,40 | 24,20 | 22,40 | 23,60 | 3,51% | - |
| 16.05.2025 | 22,60 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 15.05.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 0,89% | - |
| 14.05.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,28% | - |
| 13.05.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 12.05.2025 | 21,80 | 22,00 | 21,70 | 21,90 | 0,46% | - |
| 09.05.2025 | 22,00 | 22,00 | 21,60 | 21,80 | -0,46% | - |
| 08.05.2025 | 21,80 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 07.05.2025 | 21,10 | 21,80 | 21,10 | 21,50 | 1,42% | - |
| 06.05.2025 | 22,00 | 22,40 | 20,90 | 21,20 | -5,36% | - |
| 05.05.2025 | 23,40 | 23,60 | 21,70 | 22,40 | -3,86% | - |
| 02.05.2025 | 23,50 | 23,90 | 23,30 | 23,30 | -0,43% | - |
| 30.04.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 2,18% | - |
| 29.04.2025 | 21,80 | 23,00 | 21,80 | 22,90 | 3,15% | - |
| 28.04.2025 | 21,90 | 22,40 | 21,80 | 22,20 | 1,83% | - |
| 25.04.2025 | 21,90 | 22,00 | 21,70 | 21,80 | 0,00% | - |
| 24.04.2025 | 21,80 | 22,00 | 21,70 | 21,80 | -0,46% | - |
| 23.04.2025 | 22,10 | 22,20 | 21,70 | 21,90 | -0,45% | - |
| 22.04.2025 | 21,80 | 22,10 | 21,80 | 22,00 | 1,38% | - |
| 17.04.2025 | 21,60 | 22,30 | 21,60 | 21,70 | -0,46% | - |
| 16.04.2025 | 20,60 | 22,20 | 20,60 | 21,80 | 4,81% | - |
| 15.04.2025 | 20,60 | 20,80 | 20,50 | 20,80 | 0,97% | - |
| 14.04.2025 | 20,10 | 20,70 | 20,10 | 20,60 | 3,52% | - |
| 11.04.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | - |
| 10.04.2025 | 19,15 | 21,10 | 19,15 | 20,00 | 4,44% | - |
| 09.04.2025 | 19,10 | 19,20 | 19,00 | 19,15 | 1,06% | - |
| 08.04.2025 | 19,50 | 19,50 | 18,90 | 18,95 | -1,81% | - |
| 07.04.2025 | 20,00 | 20,05 | 18,20 | 19,30 | -3,02% | - |
| 04.04.2025 | 19,60 | 20,40 | 18,40 | 19,90 | -2,69% | - |
| 03.04.2025 | 20,50 | 20,70 | 20,15 | 20,45 | -0,73% | - |
| 02.04.2025 | 20,50 | 20,70 | 19,85 | 20,60 | -0,48% | - |
| 01.04.2025 | 19,60 | 20,70 | 19,60 | 20,70 | 1,47% | - |
| 31.03.2025 | 20,70 | 20,90 | 19,45 | 20,40 | -2,39% | - |
| 28.03.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 27.03.2025 | 19,60 | 20,55 | 19,60 | 20,50 | -0,24% | 125,00 |
| 26.03.2025 | 19,80 | 21,00 | 19,80 | 20,55 | 1,48% | - |
| 25.03.2025 | 20,00 | 20,80 | 20,00 | 20,25 | -0,49% | - |
| 24.03.2025 | 20,40 | 20,60 | 20,00 | 20,35 | -0,25% | - |
| 21.03.2025 | 19,50 | 21,00 | 19,50 | 20,40 | -0,49% | - |
| 20.03.2025 | 20,20 | 20,55 | 20,15 | 20,50 | 1,99% | - |
| 19.03.2025 | 20,50 | 20,70 | 20,10 | 20,10 | -1,95% | - |
| 18.03.2025 | 20,70 | 21,30 | 20,30 | 20,50 | -1,44% | - |
| 17.03.2025 | 20,40 | 20,90 | 20,40 | 20,80 | 0,00% | - |
| 14.03.2025 | 20,60 | 20,80 | 20,35 | 20,80 | 0,48% | - |
| 13.03.2025 | 20,70 | 20,90 | 20,60 | 20,70 | -0,96% | - |
| 12.03.2025 | 20,00 | 20,90 | 20,00 | 20,90 | 1,95% | - |
| 11.03.2025 | 20,70 | 20,90 | 20,40 | 20,50 | 0,00% | - |
| 10.03.2025 | 20,90 | 21,00 | 20,45 | 20,50 | -2,38% | - |
| 07.03.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 0,96% | - |
| 06.03.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 05.03.2025 | 19,95 | 21,00 | 19,95 | 21,00 | 2,94% | - |
| 04.03.2025 | 21,00 | 21,30 | 20,40 | 20,40 | -3,77% | - |
| 03.03.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 28.02.2025 | 21,20 | 21,40 | 20,90 | 21,00 | -1,41% | - |
| 27.02.2025 | 21,40 | 21,70 | 21,00 | 21,30 | -1,39% | - |
| 26.02.2025 | 20,80 | 21,90 | 20,80 | 21,60 | 2,37% | - |
| 25.02.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 2,43% | - |
| 24.02.2025 | 20,40 | 20,70 | 20,25 | 20,60 | 0,98% | - |
| 21.02.2025 | 19,90 | 20,60 | 19,80 | 20,40 | 3,03% | - |
| 20.02.2025 | 20,10 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 19.02.2025 | 19,45 | 20,35 | 19,40 | 20,00 | 3,09% | - |
| 18.02.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | - |
| 17.02.2025 | 19,60 | 19,65 | 19,40 | 19,50 | 0,00% | - |
| 14.02.2025 | 19,65 | 19,85 | 19,50 | 19,50 | -0,51% | - |
| 13.02.2025 | 19,90 | 20,05 | 19,55 | 19,60 | -1,51% | - |
| 12.02.2025 | 20,40 | 20,90 | 19,90 | 19,90 | -4,33% | - |
| 11.02.2025 | 19,60 | 21,10 | 19,60 | 20,80 | 3,74% | - |
| 10.02.2025 | 19,65 | 20,35 | 19,65 | 20,05 | 1,78% | - |
| 07.02.2025 | 18,20 | 19,70 | 18,20 | 19,70 | 5,07% | - |
| 06.02.2025 | 18,30 | 18,95 | 18,30 | 18,75 | 2,74% | - |
| 05.02.2025 | 18,40 | 18,60 | 18,25 | 18,25 | -1,08% | - |
| 04.02.2025 | 18,65 | 19,75 | 18,15 | 18,45 | -0,81% | - |
| 03.02.2025 | 17,55 | 18,75 | 17,35 | 18,60 | 5,98% | - |
| 31.01.2025 | 17,40 | 17,80 | 17,40 | 17,55 | 0,86% | - |
| 30.01.2025 | 17,45 | 17,50 | 17,30 | 17,40 | 0,00% | - |
| 29.01.2025 | 17,50 | 17,55 | 17,30 | 17,40 | -0,57% | - |
| 28.01.2025 | 17,70 | 17,90 | 17,20 | 17,50 | -1,13% | - |
| 27.01.2025 | 17,20 | 17,75 | 17,00 | 17,70 | 3,51% | - |
| 24.01.2025 | 17,15 | 17,35 | 17,00 | 17,10 | 0,00% | - |
| 23.01.2025 | 17,45 | 17,50 | 16,95 | 17,10 | -2,01% | - |
| 22.01.2025 | 16,90 | 17,90 | 16,85 | 17,45 | 3,25% | - |
| 21.01.2025 | 16,85 | 17,20 | 16,70 | 16,90 | 0,30% | - |
| 20.01.2025 | 16,80 | 17,10 | 16,75 | 16,85 | 1,20% | - |
| 17.01.2025 | 16,45 | 17,05 | 16,45 | 16,65 | 0,91% | - |
| 16.01.2025 | 15,70 | 16,50 | 15,70 | 16,50 | 5,10% | - |
| 15.01.2025 | 15,55 | 15,85 | 15,55 | 15,70 | 0,96% | - |