1,697€
14,66%
Echtzeit-Aktienkurs Cognor Holding SA
Bid:
Ask:
Aktienkurse zur Cognor Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,35% | - |
| 17.06.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,53% | - |
| 16.06.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 0,12% | - |
| 13.06.2025 | 1,69 | 1,72 | 1,68 | 1,69 | -0,24% | - |
| 12.06.2025 | 1,71 | 1,71 | 1,68 | 1,70 | -0,88% | - |
| 11.06.2025 | 1,71 | 1,74 | 1,69 | 1,71 | 0,18% | - |
| 10.06.2025 | 1,70 | 1,75 | 1,64 | 1,71 | 0,35% | - |
| 09.06.2025 | 1,72 | 1,74 | 1,68 | 1,70 | -0,76% | - |
| 06.06.2025 | 1,70 | 1,77 | 1,70 | 1,72 | 1,24% | - |
| 05.06.2025 | 1,75 | 1,76 | 1,68 | 1,70 | -3,03% | - |
| 04.06.2025 | 1,77 | 1,80 | 1,74 | 1,75 | -0,91% | - |
| 03.06.2025 | 1,57 | 1,81 | 1,57 | 1,77 | -1,67% | - |
| 02.06.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -2,02% | - |
| 30.05.2025 | 1,83 | 1,85 | 1,82 | 1,83 | 0,00% | - |
| 29.05.2025 | 1,83 | 1,85 | 1,83 | 1,83 | 0,22% | - |
| 28.05.2025 | 1,80 | 1,83 | 1,79 | 1,83 | 1,84% | - |
| 27.05.2025 | 1,57 | 1,82 | 1,57 | 1,80 | -0,55% | - |
| 26.05.2025 | 1,80 | 1,81 | 1,74 | 1,81 | 0,56% | - |
| 23.05.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -1,86% | - |
| 22.05.2025 | 1,85 | 1,86 | 1,82 | 1,83 | -1,35% | - |
| 21.05.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,82% | - |
| 20.05.2025 | 1,84 | 1,87 | 1,83 | 1,84 | 0,05% | - |
| 19.05.2025 | 1,81 | 1,84 | 1,79 | 1,84 | 0,82% | - |
| 16.05.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 0,72% | - |
| 15.05.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -0,82% | - |
| 14.05.2025 | 1,82 | 1,85 | 1,82 | 1,83 | 0,39% | - |
| 13.05.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,62% | - |
| 12.05.2025 | 1,81 | 1,81 | 1,76 | 1,79 | -0,89% | - |
| 09.05.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | - |
| 08.05.2025 | 1,73 | 1,80 | 1,72 | 1,80 | 3,58% | - |
| 07.05.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,88% | - |
| 06.05.2025 | 1,75 | 1,75 | 1,68 | 1,70 | -2,63% | - |
| 05.05.2025 | 1,81 | 1,81 | 1,72 | 1,75 | -3,43% | - |
| 02.05.2025 | 1,72 | 1,83 | 1,70 | 1,81 | 5,30% | - |
| 30.04.2025 | 1,79 | 1,79 | 1,71 | 1,72 | -3,86% | - |
| 29.04.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 0,28% | - |
| 28.04.2025 | 1,83 | 1,83 | 1,77 | 1,78 | -2,62% | - |
| 25.04.2025 | 1,82 | 1,86 | 1,64 | 1,83 | 0,49% | - |
| 24.04.2025 | 1,84 | 1,85 | 1,81 | 1,82 | -0,71% | - |
| 23.04.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 1,78% | - |
| 22.04.2025 | 1,85 | 1,85 | 1,77 | 1,80 | -2,59% | - |
| 17.04.2025 | 1,61 | 1,86 | 1,61 | 1,85 | 0,76% | - |
| 16.04.2025 | 1,88 | 1,89 | 1,81 | 1,84 | -2,81% | - |
| 15.04.2025 | 1,88 | 1,92 | 1,83 | 1,89 | 0,80% | - |
| 14.04.2025 | 1,79 | 1,88 | 1,78 | 1,87 | 4,99% | - |
| 11.04.2025 | 1,74 | 1,82 | 1,73 | 1,79 | 2,06% | - |
| 10.04.2025 | 1,62 | 1,76 | 1,61 | 1,75 | 8,03% | - |
| 09.04.2025 | 1,68 | 1,68 | 1,59 | 1,62 | -3,80% | - |
| 08.04.2025 | 1,60 | 1,69 | 1,60 | 1,68 | 5,58% | - |
| 07.04.2025 | 1,64 | 1,64 | 1,49 | 1,59 | -2,75% | - |
| 04.04.2025 | 1,73 | 1,77 | 1,64 | 1,64 | -4,99% | - |
| 03.04.2025 | 1,83 | 1,83 | 1,72 | 1,73 | -5,69% | - |
| 02.04.2025 | 1,89 | 1,89 | 1,80 | 1,83 | -3,38% | - |
| 01.04.2025 | 1,91 | 1,94 | 1,86 | 1,89 | -0,84% | - |
| 31.03.2025 | 1,95 | 1,96 | 1,89 | 1,91 | -2,00% | - |
| 28.03.2025 | 1,91 | 1,99 | 1,90 | 1,95 | 2,15% | - |
| 27.03.2025 | 1,95 | 1,96 | 1,89 | 1,91 | -2,00% | - |
| 26.03.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -1,32% | - |
| 25.03.2025 | 1,73 | 2,00 | 1,73 | 1,97 | -0,15% | - |
| 24.03.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 1,33% | - |
| 21.03.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -0,71% | - |
| 20.03.2025 | 1,98 | 1,99 | 1,94 | 1,96 | -0,86% | - |
| 19.03.2025 | 1,91 | 1,99 | 1,91 | 1,98 | 3,29% | - |
| 18.03.2025 | 1,92 | 1,94 | 1,91 | 1,92 | -0,26% | - |
| 17.03.2025 | 1,90 | 1,94 | 1,90 | 1,92 | 1,00% | - |
| 14.03.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -0,94% | - |
| 13.03.2025 | 1,94 | 1,98 | 1,88 | 1,92 | -1,28% | - |
| 12.03.2025 | 1,94 | 1,99 | 1,93 | 1,95 | 0,31% | - |
| 11.03.2025 | 1,92 | 1,98 | 1,92 | 1,94 | 0,73% | 100,00 |
| 10.03.2025 | 2,00 | 2,06 | 1,92 | 1,93 | -3,65% | - |
| 07.03.2025 | 2,01 | 2,09 | 1,94 | 2,00 | -0,55% | - |
| 06.03.2025 | 1,90 | 2,04 | 1,89 | 2,01 | 5,96% | - |
| 05.03.2025 | 1,91 | 1,97 | 1,82 | 1,90 | -0,68% | - |
| 04.03.2025 | 1,81 | 2,02 | 1,78 | 1,91 | 5,76% | - |
| 03.03.2025 | 1,65 | 1,82 | 1,63 | 1,81 | 10,46% | - |
| 28.02.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,79% | - |
| 27.02.2025 | 1,66 | 1,68 | 1,64 | 1,65 | -0,54% | - |
| 26.02.2025 | 1,44 | 1,68 | 1,44 | 1,66 | 0,91% | - |
| 25.02.2025 | 1,70 | 1,71 | 1,63 | 1,64 | -3,13% | - |
| 24.02.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 1,99% | - |
| 21.02.2025 | 1,57 | 1,70 | 1,57 | 1,66 | 5,79% | - |
| 20.02.2025 | 1,57 | 1,60 | 1,54 | 1,57 | 0,19% | - |
| 19.02.2025 | 1,54 | 1,63 | 1,53 | 1,57 | 1,62% | - |
| 18.02.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 0,39% | - |
| 17.02.2025 | 1,53 | 1,54 | 1,51 | 1,54 | 0,79% | - |
| 14.02.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,72% | - |
| 13.02.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,39% | - |
| 12.02.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,45% | - |
| 11.02.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,85% | - |
| 10.02.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,07% | - |
| 07.02.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,45% | - |
| 06.02.2025 | 1,32 | 1,54 | 1,32 | 1,51 | 0,46% | - |
| 05.02.2025 | 1,33 | 1,52 | 1,33 | 1,51 | -0,73% | - |
| 04.02.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,73% | - |
| 03.02.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -1,95% | - |
| 31.01.2025 | 1,56 | 1,57 | 1,54 | 1,54 | -1,66% | - |
| 30.01.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,76% | - |
| 29.01.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,45% | - |
| 28.01.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,16% | - |
| 27.01.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -1,40% | - |