24,900€
0,81%
Echtzeit-Aktienkurs COGELEC S.A. EO-,45
Bid:
Ask:
Aktienkurse zur COGELEC S.A. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,10 | 25,10 | 24,75 | 24,75 | -1,79% | - |
| 03.07.2025 | 24,00 | 25,30 | 24,00 | 25,20 | 0,80% | 2.773,00 |
| 02.07.2025 | 25,10 | 25,20 | 24,10 | 25,00 | -2,34% | 4.188,00 |
| 01.07.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 1.041,00 |
| 30.06.2025 | 24,70 | 25,60 | 24,30 | 25,00 | 0,40% | 6.763,00 |
| 27.06.2025 | 25,50 | 26,20 | 24,80 | 24,90 | -1,97% | 1.673,00 |
| 26.06.2025 | 26,00 | 26,30 | 24,60 | 25,40 | -1,93% | 6.999,00 |
| 25.06.2025 | 26,00 | 26,50 | 25,90 | 25,90 | -0,38% | 1.510,00 |
| 24.06.2025 | 26,00 | 26,20 | 25,60 | 26,00 | -1,14% | 1.854,00 |
| 23.06.2025 | 27,00 | 27,70 | 25,50 | 26,30 | 0,38% | 9.670,00 |
| 20.06.2025 | 26,90 | 27,20 | 26,20 | 26,20 | -2,60% | 984,00 |
| 19.06.2025 | 26,70 | 28,00 | 26,10 | 26,90 | 2,67% | 6.482,00 |
| 18.06.2025 | 25,50 | 26,70 | 25,50 | 26,20 | 2,75% | 1.744,00 |
| 17.06.2025 | 25,40 | 25,90 | 25,40 | 25,50 | 0,39% | 2.513,00 |
| 16.06.2025 | 24,50 | 25,50 | 23,90 | 25,40 | 6,72% | 2.466,00 |
| 13.06.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | 2.058,00 |
| 12.06.2025 | 24,20 | 24,80 | 23,70 | 24,00 | 0,42% | 3.505,00 |
| 11.06.2025 | 24,40 | 24,40 | 23,90 | 23,90 | -0,42% | 261,00 |
| 10.06.2025 | 24,80 | 24,80 | 24,00 | 24,00 | 0,00% | 2.062,00 |
| 09.06.2025 | 24,10 | 24,80 | 23,60 | 24,00 | -0,41% | 653,00 |
| 06.06.2025 | 24,40 | 24,90 | 23,90 | 24,10 | -1,23% | 1.427,00 |
| 05.06.2025 | 23,50 | 24,60 | 23,50 | 24,40 | 2,09% | 2.372,00 |
| 04.06.2025 | 24,50 | 24,80 | 23,90 | 23,90 | -2,05% | 500,00 |
| 03.06.2025 | 24,90 | 25,00 | 23,90 | 24,40 | 2,52% | 1.871,00 |
| 02.06.2025 | 23,50 | 24,90 | 23,20 | 23,80 | 1,71% | 2.980,00 |
| 30.05.2025 | 23,80 | 23,80 | 22,40 | 23,40 | -1,68% | 2.087,00 |
| 29.05.2025 | 24,50 | 24,50 | 22,80 | 23,80 | -0,83% | 1.875,00 |
| 28.05.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -2,44% | 705,00 |
| 27.05.2025 | 25,40 | 25,40 | 24,10 | 24,60 | -3,15% | 2.441,00 |
| 26.05.2025 | 25,50 | 25,50 | 24,30 | 25,40 | -0,39% | 594,00 |
| 23.05.2025 | 24,10 | 25,70 | 24,10 | 25,50 | 5,81% | 4.979,00 |
| 22.05.2025 | 25,50 | 25,50 | 24,10 | 24,10 | -5,12% | 1.861,00 |
| 21.05.2025 | 25,50 | 25,70 | 24,90 | 25,40 | 1,20% | 4.970,00 |
| 20.05.2025 | 23,40 | 25,70 | 23,40 | 25,10 | 3,29% | 3.391,00 |
| 19.05.2025 | 22,80 | 24,40 | 22,80 | 24,30 | 7,05% | 3.534,00 |
| 16.05.2025 | 22,20 | 22,70 | 22,20 | 22,70 | 2,25% | 813,00 |
| 15.05.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | 378,00 |
| 14.05.2025 | 22,00 | 22,40 | 21,86 | 22,40 | 2,75% | 1.512,00 |
| 13.05.2025 | 21,71 | 22,00 | 21,70 | 21,80 | 0,46% | 2.240,00 |
| 12.05.2025 | 21,70 | 22,20 | 21,61 | 21,70 | 0,21% | 363,00 |
| 09.05.2025 | 21,85 | 22,18 | 21,61 | 21,66 | -0,89% | 838,00 |
| 08.05.2025 | 21,56 | 21,90 | 21,56 | 21,85 | 1,63% | 1.058,00 |
| 07.05.2025 | 21,10 | 21,69 | 21,10 | 21,50 | 1,70% | 7.132,00 |
| 06.05.2025 | 22,20 | 22,69 | 20,70 | 21,14 | -6,04% | 7.253,00 |
| 05.05.2025 | 22,67 | 22,98 | 21,51 | 22,50 | -5,06% | 4.803,00 |
| 02.05.2025 | 23,00 | 24,10 | 23,00 | 23,70 | 2,33% | 2.855,00 |
| 30.04.2025 | 23,10 | 23,40 | 23,00 | 23,16 | 0,72% | 1.269,00 |
| 29.04.2025 | 22,39 | 23,00 | 22,19 | 23,00 | 4,29% | 2.901,00 |
| 28.04.2025 | 22,10 | 22,38 | 22,00 | 22,05 | 0,23% | 1.583,00 |
| 25.04.2025 | 21,90 | 22,00 | 21,61 | 22,00 | 0,46% | 499,00 |
| 24.04.2025 | 21,90 | 21,90 | 21,79 | 21,90 | 0,92% | 567,00 |
| 23.04.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,46% | 1.183,00 |
| 22.04.2025 | 21,51 | 22,10 | 21,51 | 21,80 | -1,36% | 477,00 |
| 17.04.2025 | 21,50 | 22,20 | 21,50 | 22,10 | -1,30% | 970,00 |
| 16.04.2025 | 20,50 | 22,40 | 20,50 | 22,39 | 8,69% | 3.425,00 |
| 15.04.2025 | 20,40 | 20,65 | 20,40 | 20,60 | 0,73% | 375,00 |
| 14.04.2025 | 20,02 | 20,70 | 20,02 | 20,45 | 1,29% | 1.196,00 |
| 11.04.2025 | 19,60 | 20,20 | 19,60 | 20,19 | 3,52% | 1.459,00 |
| 10.04.2025 | 19,20 | 21,09 | 19,20 | 19,50 | 2,65% | 7.925,00 |
| 09.04.2025 | 18,80 | 19,30 | 18,80 | 19,00 | 0,00% | 789,00 |
| 08.04.2025 | 19,04 | 19,31 | 18,90 | 19,00 | -5,00% | 7.756,00 |
| 07.04.2025 | 19,70 | 20,00 | 18,40 | 20,00 | -0,99% | 6.259,00 |
| 04.04.2025 | 20,20 | 20,40 | 18,30 | 20,20 | 0,00% | 8.518,00 |
| 03.04.2025 | 20,60 | 21,00 | 20,20 | 20,20 | 0,00% | 4.694,00 |
| 02.04.2025 | 20,20 | 20,40 | 19,80 | 20,20 | 1,00% | 5.221,00 |
| 01.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 903,00 |
| 31.03.2025 | 21,00 | 21,00 | 19,30 | 20,00 | 0,00% | 7.595,00 |
| 28.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 311,00 |
| 27.03.2025 | 20,20 | 20,60 | 20,00 | 20,00 | -0,99% | 897,00 |
| 26.03.2025 | 20,40 | 20,80 | 20,20 | 20,20 | -0,98% | 4.219,00 |
| 25.03.2025 | 20,00 | 20,80 | 20,00 | 20,40 | 0,00% | 3.974,00 |
| 24.03.2025 | 20,20 | 20,40 | 19,80 | 20,40 | -0,97% | 3.576,00 |
| 21.03.2025 | 20,20 | 20,80 | 20,20 | 20,60 | 3,00% | 7.261,00 |
| 20.03.2025 | 20,00 | 20,20 | 20,00 | 20,00 | -1,96% | 1.566,00 |
| 19.03.2025 | 20,20 | 20,60 | 20,00 | 20,40 | -0,97% | 8.500,00 |
| 18.03.2025 | 21,00 | 21,20 | 20,00 | 20,60 | -0,96% | 3.463,00 |
| 17.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 487,00 |
| 14.03.2025 | 21,00 | 21,00 | 20,20 | 20,60 | -0,96% | 366,00 |
| 13.03.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | 278,00 |
| 12.03.2025 | 20,40 | 21,00 | 20,40 | 20,40 | -2,86% | 5.758,00 |
| 11.03.2025 | 21,00 | 21,00 | 20,20 | 21,00 | 0,00% | 20.708,00 |
| 10.03.2025 | 21,00 | 21,00 | 20,20 | 21,00 | 0,00% | 1.395,00 |
| 07.03.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 553,00 |
| 06.03.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 319,00 |
| 05.03.2025 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | 1.675,00 |
| 04.03.2025 | 21,20 | 21,20 | 20,00 | 20,00 | -4,76% | 5.857,00 |
| 03.03.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 6.095,00 |
| 28.02.2025 | 20,80 | 21,40 | 20,80 | 20,80 | -0,95% | 2.524,00 |
| 27.02.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -1,87% | 944,00 |
| 26.02.2025 | 21,00 | 22,00 | 21,00 | 21,40 | 2,88% | 24.159,00 |
| 25.02.2025 | 21,20 | 21,20 | 20,60 | 20,80 | 1,96% | 1.544,00 |
| 24.02.2025 | 20,20 | 20,80 | 20,20 | 20,40 | 0,00% | 1.849,00 |
| 21.02.2025 | 19,80 | 20,60 | 19,80 | 20,40 | 3,03% | 50.134,00 |
| 20.02.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 1.100,00 |
| 19.02.2025 | 19,50 | 20,40 | 19,50 | 20,20 | 3,59% | 3.906,00 |
| 18.02.2025 | 19,50 | 19,50 | 19,30 | 19,50 | 0,00% | 998,00 |
| 17.02.2025 | 19,40 | 19,50 | 19,30 | 19,50 | 0,52% | 2.107,00 |
| 14.02.2025 | 19,50 | 19,80 | 19,40 | 19,40 | -1,52% | 1.558,00 |
| 13.02.2025 | 19,80 | 19,90 | 19,40 | 19,70 | -0,51% | 4.341,00 |
| 12.02.2025 | 20,40 | 20,60 | 19,80 | 19,80 | -5,71% | 13.305,00 |