1,477€
3,72%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 25.08.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 1,36% | - |
| 24.08.2026 | 1,49 | 1,50 | 1,46 | 1,47 | 2,44% | - |
| 21.08.2026 | 1,45 | 1,50 | 1,43 | 1,43 | -1,04% | - |
| 20.08.2026 | 1,47 | 1,48 | 1,43 | 1,45 | -1,36% | - |
| 19.08.2026 | 1,47 | 1,48 | 1,44 | 1,47 | -0,54% | - |
| 18.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -1,21% | - |
| 17.08.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -2,99% | - |
| 14.08.2026 | 1,54 | 1,54 | 1,51 | 1,54 | -0,26% | - |
| 13.08.2026 | 1,55 | 1,57 | 1,54 | 1,54 | -0,19% | - |
| 12.08.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 3,55% | - |
| 11.08.2026 | 1,57 | 1,60 | 1,49 | 1,49 | -4,72% | - |
| 10.08.2026 | 1,50 | 1,57 | 1,50 | 1,57 | 4,61% | - |
| 07.08.2026 | 1,49 | 1,50 | 1,46 | 1,50 | 0,67% | - |
| 06.08.2026 | 1,49 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 05.08.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -2,36% | - |
| 04.08.2026 | 1,49 | 1,54 | 1,47 | 1,52 | 2,70% | - |
| 03.08.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -0,74% | - |
| 31.07.2026 | 1,52 | 1,53 | 1,48 | 1,50 | -1,58% | - |
| 30.07.2026 | 1,52 | 1,57 | 1,51 | 1,52 | 0,00% | - |
| 29.07.2026 | 1,45 | 1,56 | 1,45 | 1,52 | 4,47% | - |
| 28.07.2026 | 1,47 | 1,48 | 1,45 | 1,45 | -1,16% | - |
| 27.07.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,14% | - |
| 24.07.2026 | 1,41 | 1,52 | 1,40 | 1,49 | 5,91% | - |
| 23.07.2026 | 1,32 | 1,41 | 1,32 | 1,41 | 1,74% | - |
| 22.07.2026 | 1,39 | 1,44 | 1,38 | 1,38 | -0,72% | - |
| 21.07.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 3,34% | - |
| 20.07.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -1,25% | - |
| 17.07.2026 | 1,33 | 1,37 | 1,30 | 1,36 | 2,33% | - |
| 16.07.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -2,27% | - |
| 15.07.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 2,25% | - |
| 14.07.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -1,41% | - |
| 13.07.2026 | 1,34 | 1,38 | 1,34 | 1,35 | 0,22% | - |
| 10.07.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,24% | - |
| 09.07.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 2,63% | - |
| 08.07.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -1,26% | - |
| 07.07.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -1,96% | - |
| 06.07.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,57% | - |
| 03.07.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -1,90% | - |
| 02.07.2026 | 1,37 | 1,43 | 1,36 | 1,42 | 4,25% | - |
| 01.07.2026 | 1,32 | 1,38 | 1,31 | 1,37 | 3,56% | - |
| 30.06.2026 | 1,35 | 1,36 | 1,32 | 1,32 | -2,15% | - |
| 29.06.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,46% | - |
| 26.06.2026 | 1,37 | 1,38 | 1,35 | 1,37 | -0,87% | - |
| 25.06.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 5,18% | - |
| 24.06.2026 | 1,38 | 1,39 | 1,31 | 1,31 | -5,27% | - |
| 23.06.2026 | 1,38 | 1,39 | 1,36 | 1,39 | -0,22% | - |
| 22.06.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -2,87% | - |
| 19.06.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 1,20% | - |
| 18.06.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -0,42% | - |
| 17.06.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -2,27% | - |
| 16.06.2026 | 1,43 | 1,48 | 1,43 | 1,45 | 1,19% | - |
| 15.06.2026 | 1,49 | 1,51 | 1,43 | 1,43 | -0,49% | - |
| 12.06.2026 | 1,50 | 1,55 | 1,44 | 1,44 | -4,00% | - |
| 11.06.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -1,70% | - |
| 10.06.2026 | 1,55 | 1,55 | 1,49 | 1,53 | -1,55% | - |
| 09.06.2026 | 1,57 | 1,60 | 1,52 | 1,55 | -1,40% | - |
| 08.06.2026 | 1,61 | 1,62 | 1,54 | 1,57 | -2,54% | - |
| 05.06.2026 | 1,62 | 1,68 | 1,61 | 1,61 | -0,43% | - |
| 04.06.2026 | 1,65 | 1,66 | 1,61 | 1,62 | -1,82% | - |
| 03.06.2026 | 1,62 | 1,67 | 1,62 | 1,65 | 2,10% | - |
| 02.06.2026 | 1,49 | 1,69 | 1,49 | 1,62 | 8,82% | 17.550,00 |
| 01.06.2026 | 1,53 | 1,56 | 1,48 | 1,49 | 1,36% | - |
| 29.05.2026 | 1,45 | 1,53 | 1,44 | 1,47 | 1,24% | - |
| 28.05.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 2,12% | 48.000,00 |
| 27.05.2026 | 1,45 | 1,48 | 1,42 | 1,42 | -2,41% | - |
| 26.05.2026 | 1,42 | 1,50 | 1,41 | 1,45 | 1,82% | - |
| 25.05.2026 | 1,41 | 1,45 | 1,40 | 1,43 | 1,86% | - |
| 22.05.2026 | 1,41 | 1,45 | 1,39 | 1,40 | -0,99% | - |
| 21.05.2026 | 1,37 | 1,42 | 1,34 | 1,42 | 3,28% | - |
| 20.05.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -0,51% | - |
| 19.05.2026 | 1,32 | 1,46 | 1,32 | 1,38 | 4,00% | - |
| 18.05.2026 | 1,17 | 1,33 | 1,17 | 1,32 | 12,78% | - |
| 15.05.2026 | 1,18 | 1,19 | 1,16 | 1,17 | 4,54% | - |
| 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% | - |