1,176€
4,72%
Echtzeit-Aktienkurs Cognor Holding SA
Bid:
Ask:
Aktienkurse zur Cognor Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,21 | 1,21 | 1,12 | 1,12 | -7,19% | - |
| 13.05.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 5,68% | - |
| 12.05.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -2,80% | - |
| 11.05.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -1,59% | - |
| 08.05.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -0,75% | - |
| 07.05.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,08% | - |
| 06.05.2026 | 1,16 | 1,23 | 1,16 | 1,21 | 4,51% | - |
| 05.05.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 1,23% | - |
| 04.05.2026 | 1,20 | 1,20 | 1,12 | 1,14 | -4,92% | - |
| 30.04.2026 | 1,21 | 1,22 | 1,18 | 1,20 | 3,28% | - |
| 29.04.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -4,61% | - |
| 28.04.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -1,78% | - |
| 27.04.2026 | 1,21 | 1,26 | 1,21 | 1,24 | 1,98% | - |
| 24.04.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,91% | - |
| 23.04.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -3,30% | - |
| 22.04.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -2,58% | - |
| 21.04.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 20.04.2026 | 1,30 | 1,31 | 1,27 | 1,29 | 3,69% | - |
| 17.04.2026 | 1,26 | 1,31 | 1,25 | 1,25 | -2,12% | - |
| 16.04.2026 | 1,27 | 1,29 | 1,24 | 1,27 | 0,55% | - |
| 15.04.2026 | 1,24 | 1,31 | 1,24 | 1,27 | 2,51% | - |
| 14.04.2026 | 1,15 | 1,25 | 1,15 | 1,24 | 6,93% | - |
| 13.04.2026 | 1,18 | 1,19 | 1,14 | 1,16 | 2,67% | - |
| 10.04.2026 | 1,16 | 1,19 | 1,13 | 1,13 | 1,63% | - |
| 09.04.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -3,23% | - |
| 08.04.2026 | 1,14 | 1,15 | 1,11 | 1,14 | 2,88% | - |
| 07.04.2026 | 1,11 | 1,14 | 1,10 | 1,11 | 2,39% | - |
| 02.04.2026 | 1,09 | 1,11 | 1,09 | 1,09 | -1,72% | - |
| 01.04.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 4,05% | - |
| 31.03.2026 | 1,05 | 1,07 | 1,04 | 1,06 | 2,31% | - |
| 30.03.2026 | 1,05 | 1,05 | 1,01 | 1,04 | -1,24% | - |
| 27.03.2026 | 1,11 | 1,11 | 1,02 | 1,05 | -5,74% | - |
| 26.03.2026 | 1,13 | 1,13 | 1,10 | 1,12 | 4,21% | - |
| 25.03.2026 | 1,13 | 1,14 | 1,07 | 1,07 | -5,73% | - |
| 24.03.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 0,89% | - |
| 23.03.2026 | 1,15 | 1,15 | 1,10 | 1,13 | -2,17% | - |
| 20.03.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 1,23% | - |
| 19.03.2026 | 1,15 | 1,16 | 1,12 | 1,14 | -2,07% | - |
| 18.03.2026 | 1,18 | 1,22 | 1,16 | 1,16 | -1,28% | - |
| 17.03.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 4,44% | - |
| 16.03.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 1,35% | - |
| 13.03.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | - |
| 12.03.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -0,96% | - |
| 11.03.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -0,61% | - |
| 10.03.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 1,86% | - |
| 09.03.2026 | 1,13 | 1,13 | 1,10 | 1,13 | -1,31% | 5.616,00 |
| 06.03.2026 | 1,15 | 1,16 | 1,12 | 1,14 | -0,26% | - |
| 05.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -4,10% | - |
| 04.03.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 4,65% | - |
| 03.03.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -3,88% | - |
| 02.03.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -0,17% | - |
| 27.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,67% | - |
| 26.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,25% | - |
| 25.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,78% | - |
| 24.02.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 23.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,08% | - |
| 20.02.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -2,94% | - |
| 19.02.2026 | 1,20 | 1,24 | 1,19 | 1,23 | 2,85% | 602,00 |
| 18.02.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,45% | - |
| 17.02.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,25% | - |
| 16.02.2026 | 1,14 | 1,22 | 1,14 | 1,20 | 5,53% | - |
| 13.02.2026 | 1,17 | 1,18 | 1,13 | 1,14 | 2,43% | - |
| 12.02.2026 | 1,15 | 1,18 | 1,11 | 1,11 | -2,88% | - |
| 11.02.2026 | 1,17 | 1,17 | 1,13 | 1,15 | -1,46% | - |
| 10.02.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -0,43% | - |
| 09.02.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 7,26% | - |
| 06.02.2026 | 1,13 | 1,17 | 1,09 | 1,09 | 1,87% | - |
| 05.02.2026 | 1,20 | 1,20 | 1,07 | 1,07 | -10,70% | - |
| 04.02.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 6,03% | - |
| 03.02.2026 | 1,20 | 1,22 | 1,13 | 1,13 | -5,92% | - |
| 02.02.2026 | 1,20 | 1,21 | 1,18 | 1,20 | -0,25% | - |
| 30.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,50% | - |
| 29.01.2026 | 1,22 | 1,23 | 1,18 | 1,20 | -2,13% | - |
| 28.01.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,58% | - |
| 27.01.2026 | 1,23 | 1,25 | 1,19 | 1,22 | -0,98% | - |
| 26.01.2026 | 1,29 | 1,30 | 1,22 | 1,23 | 0,08% | 2.436,00 |
| 23.01.2026 | 1,27 | 1,30 | 1,23 | 1,23 | 1,32% | - |
| 22.01.2026 | 1,24 | 1,28 | 1,21 | 1,21 | -2,89% | - |
| 21.01.2026 | 1,25 | 1,26 | 1,23 | 1,25 | -0,24% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -1,34% | - |
| 19.01.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,63% | - |
| 16.01.2026 | 1,24 | 1,31 | 1,24 | 1,29 | 3,79% | - |
| 15.01.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 2,39% | - |
| 14.01.2026 | 1,20 | 1,23 | 1,18 | 1,21 | 1,42% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,17% | - |
| 12.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 5,28% | - |
| 09.01.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -7,64% | 14.976,00 |
| 08.01.2026 | 1,22 | 1,23 | 1,19 | 1,23 | 1,15% | 240.000,00 |
| 07.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -0,57% | - |
| 06.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,74% | - |
| 05.01.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,16% | - |
| 02.01.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -0,49% | - |
| 30.12.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -1,37% | - |
| 29.12.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 4,12% | - |
| 23.12.2025 | 1,15 | 1,20 | 1,13 | 1,19 | 3,12% | - |
| 22.12.2025 | 1,14 | 1,15 | 1,10 | 1,15 | 1,32% | - |
| 19.12.2025 | 1,13 | 1,15 | 1,11 | 1,14 | -1,21% | - |
| 18.12.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,09% | - |
| 17.12.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -0,69% | - |
| 16.12.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -2,35% | - |