0,944€
-2,58%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,01 | 1,01 | 0,93 | 0,94 | -5,98% | - |
| 11.11.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -0,40% | - |
| 10.11.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -1,08% | - |
| 09.11.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -1,26% | - |
| 06.11.2026 | 1,06 | 1,07 | 1,03 | 1,03 | -3,19% | - |
| 05.11.2026 | 1,05 | 1,13 | 1,05 | 1,07 | 1,04% | - |
| 04.11.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -1,77% | - |
| 03.11.2026 | 1,07 | 1,08 | 1,05 | 1,07 | -0,92% | - |
| 02.11.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -0,91% | - |
| 30.10.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -0,91% | - |
| 29.10.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -4,66% | - |
| 28.10.2026 | 1,16 | 1,16 | 1,14 | 1,16 | -0,09% | - |
| 27.10.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,31% | - |
| 26.10.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,52% | - |
| 23.10.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,26% | - |
| 22.10.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -2,12% | - |
| 21.10.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 1,64% | - |
| 20.10.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 19.10.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -2,62% | - |
| 16.10.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,28% | - |
| 15.10.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -0,68% | - |
| 14.10.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 13.10.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -1,07% | - |
| 12.10.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -1,70% | - |
| 09.10.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 1,48% | - |
| 08.10.2026 | 1,23 | 1,24 | 1,21 | 1,21 | -1,46% | - |
| 07.10.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,04% | - |
| 06.10.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,32% | - |
| 05.10.2026 | 1,24 | 1,30 | 1,23 | 1,24 | -0,72% | - |
| 02.10.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,56% | - |
| 01.10.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -1,41% | - |
| 30.09.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -2,67% | - |
| 29.09.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,38% | - |
| 28.09.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 3,38% | - |
| 25.09.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 6,62% | - |
| 24.09.2026 | 1,25 | 1,26 | 1,19 | 1,19 | -5,39% | - |
| 23.09.2026 | 1,29 | 1,29 | 1,26 | 1,26 | 2,44% | - |
| 22.09.2026 | 1,27 | 1,30 | 1,23 | 1,23 | -4,20% | - |
| 21.09.2026 | 1,23 | 1,29 | 1,22 | 1,29 | 4,81% | - |
| 18.09.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -0,33% | - |
| 17.09.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,49% | - |
| 16.09.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,33% | - |
| 15.09.2026 | 1,27 | 1,28 | 1,23 | 1,23 | -3,69% | - |
| 14.09.2026 | 1,28 | 1,31 | 1,27 | 1,28 | -0,70% | - |
| 11.09.2026 | 1,29 | 1,31 | 1,28 | 1,28 | 5,07% | - |
| 10.09.2026 | 1,34 | 1,36 | 1,22 | 1,22 | -8,67% | - |
| 09.09.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,38% | - |
| 08.09.2026 | 1,37 | 1,37 | 1,25 | 1,33 | -2,70% | - |
| 07.09.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 3,24% | - |
| 04.09.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 1,53% | - |
| 03.09.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,43% | - |
| 02.09.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,99% | - |
| 01.09.2026 | 1,33 | 1,38 | 1,31 | 1,31 | -1,06% | 37.200,00 |
| 31.08.2026 | 1,49 | 1,53 | 1,31 | 1,33 | -11,12% | - |
| 28.08.2026 | 1,48 | 1,51 | 1,48 | 1,49 | 1,08% | - |
| 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% | - |