20,800€
0,97%
Echtzeit-Aktienkurs COGELEC S.A. EO-,45
Bid:
Ask:
Aktienkurse zur COGELEC S.A. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 15,55 | 15,60 | 15,55 | 15,55 | -0,32% | - |
| 13.01.2025 | 15,60 | 15,60 | 15,45 | 15,60 | -0,64% | - |
| 10.01.2025 | 15,60 | 15,70 | 15,55 | 15,70 | 0,64% | - |
| 09.01.2025 | 15,60 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 08.01.2025 | 15,40 | 15,75 | 15,40 | 15,60 | 0,00% | - |
| 07.01.2025 | 15,50 | 15,60 | 15,45 | 15,60 | 0,65% | - |
| 06.01.2025 | 15,60 | 15,75 | 15,50 | 15,50 | -0,64% | - |
| 03.01.2025 | 15,70 | 15,75 | 15,60 | 15,60 | -0,64% | - |
| 02.01.2025 | 15,55 | 15,75 | 15,55 | 15,70 | 1,62% | - |
| 30.12.2024 | 15,75 | 15,80 | 15,45 | 15,45 | -2,22% | - |
| 27.12.2024 | 15,75 | 15,90 | 15,65 | 15,80 | 2,60% | - |
| 23.12.2024 | 15,25 | 15,40 | 15,20 | 15,40 | 0,65% | - |
| 20.12.2024 | 15,35 | 15,40 | 15,15 | 15,30 | -0,65% | - |
| 19.12.2024 | 15,20 | 15,50 | 15,20 | 15,40 | 1,32% | - |
| 18.12.2024 | 15,30 | 15,35 | 15,15 | 15,20 | -0,65% | - |
| 17.12.2024 | 15,85 | 15,90 | 15,05 | 15,30 | -2,55% | - |
| 16.12.2024 | 15,70 | 15,85 | 15,65 | 15,70 | 0,00% | - |
| 13.12.2024 | 15,60 | 15,80 | 15,60 | 15,70 | 0,64% | - |
| 12.12.2024 | 15,80 | 15,80 | 15,45 | 15,60 | -1,27% | - |
| 11.12.2024 | 15,85 | 15,90 | 15,70 | 15,80 | -0,32% | - |
| 10.12.2024 | 15,95 | 16,10 | 15,85 | 15,85 | -0,94% | - |
| 09.12.2024 | 15,95 | 16,10 | 15,95 | 16,00 | 0,00% | - |
| 06.12.2024 | 15,90 | 16,00 | 15,85 | 16,00 | 0,63% | - |
| 05.12.2024 | 15,80 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 04.12.2024 | 16,05 | 16,10 | 15,85 | 16,00 | -0,31% | - |
| 03.12.2024 | 15,75 | 16,10 | 15,75 | 16,05 | 1,58% | - |
| 02.12.2024 | 15,75 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 29.11.2024 | 15,85 | 15,90 | 15,75 | 15,80 | -0,63% | - |
| 28.11.2024 | 15,95 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 27.11.2024 | 16,00 | 16,20 | 15,95 | 16,00 | -1,23% | - |
| 26.11.2024 | 16,05 | 16,25 | 15,90 | 16,20 | 0,62% | - |
| 25.11.2024 | 16,05 | 16,25 | 15,95 | 16,10 | 0,00% | - |
| 22.11.2024 | 16,05 | 16,15 | 15,95 | 16,10 | 0,00% | - |
| 21.11.2024 | 15,90 | 16,10 | 15,65 | 16,10 | 1,26% | - |
| 20.11.2024 | 16,10 | 16,30 | 15,80 | 15,90 | -1,24% | - |
| 19.11.2024 | 15,80 | 16,45 | 15,80 | 16,10 | 0,94% | - |
| 18.11.2024 | 15,90 | 16,20 | 15,90 | 15,95 | 0,31% | - |
| 15.11.2024 | 15,90 | 16,15 | 15,75 | 15,90 | 0,00% | - |
| 14.11.2024 | 15,90 | 16,10 | 15,90 | 15,90 | 0,00% | - |
| 13.11.2024 | 15,80 | 16,05 | 15,80 | 15,90 | -0,62% | - |
| 12.11.2024 | 16,10 | 16,25 | 15,95 | 16,00 | -0,62% | - |
| 11.11.2024 | 15,40 | 16,15 | 15,40 | 16,10 | 1,90% | - |
| 08.11.2024 | 15,80 | 16,10 | 15,70 | 15,80 | 0,00% | - |
| 07.11.2024 | 15,50 | 15,85 | 15,50 | 15,80 | 0,64% | - |
| 06.11.2024 | 14,60 | 15,85 | 14,60 | 15,70 | 5,37% | - |
| 05.11.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | - |
| 04.11.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -1,34% | - |
| 01.11.2024 | 14,80 | 15,05 | 14,80 | 14,90 | -0,67% | - |
| 31.10.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 30.10.2024 | 14,95 | 15,05 | 14,90 | 14,90 | 0,00% | - |
| 29.10.2024 | 14,80 | 15,00 | 14,80 | 14,90 | -0,67% | - |
| 28.10.2024 | 15,00 | 15,10 | 14,80 | 15,00 | 0,00% | - |
| 25.10.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 24.10.2024 | 15,05 | 15,10 | 14,85 | 14,90 | -1,00% | - |
| 23.10.2024 | 15,10 | 15,10 | 15,05 | 15,05 | -0,33% | - |
| 22.10.2024 | 15,05 | 15,20 | 15,00 | 15,10 | 0,33% | - |
| 21.10.2024 | 15,25 | 15,30 | 15,05 | 15,05 | -1,31% | - |
| 18.10.2024 | 15,15 | 15,75 | 15,15 | 15,25 | 0,66% | - |
| 17.10.2024 | 14,70 | 15,35 | 14,70 | 15,15 | 3,06% | - |
| 16.10.2024 | 14,55 | 14,95 | 14,50 | 14,70 | 1,03% | - |
| 15.10.2024 | 14,25 | 14,55 | 14,25 | 14,55 | 2,11% | - |
| 14.10.2024 | 14,30 | 14,45 | 13,95 | 14,25 | -0,35% | 120,00 |
| 11.10.2024 | 13,90 | 14,35 | 13,90 | 14,30 | 1,78% | - |
| 10.10.2024 | 13,55 | 14,25 | 13,40 | 14,05 | 3,69% | - |
| 09.10.2024 | 14,25 | 14,25 | 13,35 | 13,55 | -4,91% | - |
| 08.10.2024 | 14,10 | 14,30 | 14,05 | 14,25 | 1,06% | - |
| 07.10.2024 | 14,15 | 14,25 | 14,05 | 14,10 | -0,35% | - |