1,034€
-12,45%
Echtzeit-Aktienkurs Cognor Holding SA
Bid:
Ask:
Aktienkurse zur Cognor Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 0,76% | - |
| 11.12.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -0,34% | - |
| 10.12.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 16,18% | - |
| 09.12.2025 | 1,13 | 1,17 | 1,02 | 1,02 | 0,59% | - |
| 08.12.2025 | 1,15 | 1,17 | 1,01 | 1,01 | 0,60% | - |
| 05.12.2025 | 1,18 | 1,18 | 1,01 | 1,01 | -5,08% | 600,00 |
| 04.12.2025 | 1,21 | 1,21 | 1,06 | 1,06 | 0,38% | - |
| 03.12.2025 | 1,23 | 1,24 | 1,06 | 1,06 | -2,04% | - |
| 02.12.2025 | 1,26 | 1,26 | 1,08 | 1,08 | -2,00% | - |
| 01.12.2025 | 1,27 | 1,28 | 1,10 | 1,10 | -3,50% | - |
| 28.11.2025 | 1,27 | 1,27 | 1,14 | 1,14 | 2,15% | - |
| 27.11.2025 | 1,25 | 1,28 | 1,12 | 1,12 | -0,53% | - |
| 26.11.2025 | 1,26 | 1,27 | 1,12 | 1,12 | 0,36% | - |
| 25.11.2025 | 1,30 | 1,33 | 1,12 | 1,12 | -1,41% | - |
| 24.11.2025 | 1,29 | 1,31 | 1,14 | 1,14 | -8,39% | - |
| 21.11.2025 | 1,58 | 1,58 | 1,22 | 1,24 | -12,55% | - |
| 20.11.2025 | 1,58 | 1,59 | 1,42 | 1,42 | 2,01% | - |
| 19.11.2025 | 1,54 | 1,58 | 1,39 | 1,39 | 4,20% | - |
| 18.11.2025 | 1,50 | 1,54 | 1,33 | 1,33 | -0,60% | - |
| 17.11.2025 | 1,51 | 1,52 | 1,34 | 1,34 | -11,01% | - |
| 14.11.2025 | 1,52 | 1,52 | 1,48 | 1,51 | 10,23% | - |
| 13.11.2025 | 1,52 | 1,53 | 1,37 | 1,37 | -8,80% | - |
| 12.11.2025 | 1,54 | 1,54 | 1,50 | 1,50 | 10,95% | - |
| 11.11.2025 | 1,54 | 1,54 | 1,35 | 1,35 | 0,15% | - |
| 10.11.2025 | 1,54 | 1,56 | 1,35 | 1,35 | -2,74% | - |
| 07.11.2025 | 1,57 | 1,57 | 1,39 | 1,39 | -11,65% | - |
| 06.11.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 14,34% | - |
| 05.11.2025 | 1,56 | 1,57 | 1,37 | 1,37 | -2,41% | - |
| 04.11.2025 | 1,57 | 1,57 | 1,41 | 1,41 | -10,49% | - |
| 03.11.2025 | 1,54 | 1,58 | 1,54 | 1,57 | 2,41% | - |
| 31.10.2025 | 1,54 | 1,57 | 1,53 | 1,54 | 11,30% | - |
| 30.10.2025 | 1,55 | 1,58 | 1,38 | 1,38 | -0,43% | - |
| 29.10.2025 | 1,54 | 1,56 | 1,39 | 1,39 | -10,17% | - |
| 28.10.2025 | 1,55 | 1,56 | 1,53 | 1,54 | 11,17% | - |
| 27.10.2025 | 1,63 | 1,63 | 1,39 | 1,39 | -14,95% | - |
| 24.10.2025 | 1,64 | 1,66 | 1,62 | 1,63 | -0,73% | - |
| 23.10.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 13,38% | - |
| 22.10.2025 | 1,62 | 1,63 | 1,45 | 1,45 | -11,26% | - |
| 21.10.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 12,23% | - |
| 20.10.2025 | 1,53 | 1,64 | 1,46 | 1,46 | -5,02% | - |
| 17.10.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -3,10% | - |
| 16.10.2025 | 1,62 | 1,63 | 1,57 | 1,58 | 9,56% | - |
| 15.10.2025 | 1,59 | 1,64 | 1,44 | 1,44 | 4,03% | - |
| 14.10.2025 | 1,69 | 1,69 | 1,39 | 1,39 | -17,63% | - |
| 13.10.2025 | 1,73 | 1,73 | 1,68 | 1,69 | 8,29% | - |
| 10.10.2025 | 1,72 | 1,76 | 1,56 | 1,56 | -0,13% | - |
| 09.10.2025 | 1,78 | 1,79 | 1,56 | 1,56 | -3,59% | - |
| 08.10.2025 | 1,89 | 1,92 | 1,62 | 1,62 | -14,36% | - |
| 07.10.2025 | 1,85 | 1,91 | 1,85 | 1,89 | 3,80% | - |
| 06.10.2025 | 1,72 | 1,89 | 1,72 | 1,82 | 5,51% | - |
| 03.10.2025 | 1,64 | 1,73 | 1,64 | 1,72 | 5,00% | - |
| 02.10.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 2,37% | - |
| 01.10.2025 | 1,57 | 1,60 | 1,56 | 1,60 | 2,36% | - |
| 30.09.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,51% | - |
| 29.09.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -1,00% | - |
| 26.09.2025 | 1,56 | 1,61 | 1,55 | 1,61 | 3,48% | - |
| 25.09.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,26% | - |
| 24.09.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,77% | - |
| 23.09.2025 | 1,57 | 1,58 | 1,56 | 1,57 | 11,84% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,40 | 1,40 | -11,04% | - |
| 19.09.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,19% | - |
| 18.09.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,13% | - |
| 17.09.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,18% | - |
| 16.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,19% | - |
| 15.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,06% | - |
| 12.09.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,74% | - |
| 11.09.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -0,61% | - |
| 10.09.2025 | 1,66 | 1,66 | 1,59 | 1,63 | -1,57% | - |
| 09.09.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,18% | - |
| 08.09.2025 | 1,63 | 1,69 | 1,62 | 1,66 | 1,91% | - |
| 05.09.2025 | 1,54 | 1,64 | 1,54 | 1,63 | 5,58% | - |
| 04.09.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 03.09.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 02.09.2025 | 1,52 | 1,54 | 1,49 | 1,54 | 1,05% | - |
| 01.09.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -2,00% | - |
| 29.08.2025 | 1,56 | 1,57 | 1,53 | 1,55 | -0,39% | - |
| 28.08.2025 | 1,56 | 1,58 | 1,55 | 1,56 | -0,38% | - |
| 27.08.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,45% | - |
| 26.08.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,06% | - |
| 25.08.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,19% | - |
| 22.08.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,19% | - |
| 21.08.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,31% | - |
| 20.08.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 0,76% | - |
| 19.08.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 18.08.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -2,72% | - |
| 15.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 14.08.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 13.08.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -0,06% | - |
| 12.08.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 0,56% | - |
| 11.08.2025 | 1,63 | 1,64 | 1,56 | 1,61 | -1,65% | - |
| 08.08.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 1,24% | - |
| 07.08.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 2,15% | - |
| 06.08.2025 | 1,53 | 1,58 | 1,52 | 1,58 | 3,74% | - |
| 05.08.2025 | 1,62 | 1,63 | 1,43 | 1,52 | -5,87% | - |
| 04.08.2025 | 1,62 | 1,62 | 1,61 | 1,62 | 0,25% | - |
| 01.08.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -1,34% | - |
| 31.07.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,43% | - |
| 30.07.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -1,02% | - |
| 29.07.2025 | 1,71 | 1,71 | 1,66 | 1,66 | -2,81% | - |
| 28.07.2025 | 1,51 | 1,74 | 1,51 | 1,71 | -0,29% | - |