1,184€
-2,19%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -2,02% | - |
| 13.05.2026 | 1,15 | 1,21 | 1,15 | 1,21 | 5,22% | - |
| 12.05.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -2,04% | - |
| 11.05.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -1,22% | - |
| 08.05.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,16% | - |
| 07.05.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,33% | - |
| 06.05.2026 | 1,16 | 1,23 | 1,16 | 1,21 | 4,32% | - |
| 05.05.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,27% | - |
| 04.05.2026 | 1,20 | 1,20 | 1,12 | 1,14 | -4,32% | - |
| 30.04.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -2,05% | - |
| 29.04.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 0,49% | - |
| 28.04.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -1,42% | - |
| 27.04.2026 | 1,21 | 1,26 | 1,21 | 1,23 | 1,44% | - |
| 24.04.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,46% | - |
| 23.04.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -2,90% | - |
| 22.04.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -2,78% | - |
| 21.04.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -1,12% | - |
| 20.04.2026 | 1,31 | 1,31 | 1,27 | 1,29 | -0,35% | - |
| 17.04.2026 | 1,25 | 1,31 | 1,25 | 1,30 | 1,96% | - |
| 16.04.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 0,47% | - |
| 15.04.2026 | 1,24 | 1,31 | 1,24 | 1,27 | 2,88% | - |
| 14.04.2026 | 1,15 | 1,25 | 1,15 | 1,23 | 7,14% | - |
| 13.04.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -2,42% | - |
| 10.04.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 1,90% | - |
| 09.04.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,44% | - |
| 08.04.2026 | 1,11 | 1,15 | 1,11 | 1,13 | 1,99% | - |
| 07.04.2026 | 1,11 | 1,14 | 1,10 | 1,11 | -0,09% | - |
| 02.04.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,27% | - |
| 01.04.2026 | 1,06 | 1,11 | 1,06 | 1,10 | 3,56% | - |
| 31.03.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 2,45% | - |
| 30.03.2026 | 1,05 | 1,05 | 1,01 | 1,04 | 1,51% | - |
| 27.03.2026 | 1,11 | 1,11 | 1,02 | 1,03 | -7,66% | - |
| 26.03.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -1,33% | - |
| 25.03.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | - |
| 24.03.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 0,71% | - |
| 23.03.2026 | 1,14 | 1,15 | 1,10 | 1,13 | 0,18% | - |
| 20.03.2026 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 19.03.2026 | 1,15 | 1,16 | 1,12 | 1,13 | -2,67% | - |
| 18.03.2026 | 1,17 | 1,22 | 1,16 | 1,16 | -0,68% | - |
| 17.03.2026 | 1,13 | 1,17 | 1,12 | 1,17 | 4,00% | - |
| 16.03.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,27% | - |
| 13.03.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -1,06% | - |
| 12.03.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -0,18% | - |
| 11.03.2026 | 1,15 | 1,16 | 1,13 | 1,14 | -1,22% | - |
| 10.03.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 2,77% | - |
| 09.03.2026 | 1,11 | 1,13 | 1,10 | 1,12 | -0,62% | - |
| 06.03.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -2,09% | - |
| 05.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -2,63% | - |
| 04.03.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 3,78% | - |
| 03.03.2026 | 1,18 | 1,18 | 1,13 | 1,14 | -4,45% | - |
| 02.03.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -0,17% | - |
| 27.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,33% | - |
| 26.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,50% | - |
| 25.02.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,02% | - |
| 24.02.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,34% | - |
| 23.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,75% | - |
| 20.02.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,47% | - |
| 19.02.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 1,75% | - |
| 18.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 2,04% | - |
| 17.02.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,08% | - |
| 16.02.2026 | 1,15 | 1,22 | 1,15 | 1,20 | 5,07% | - |
| 13.02.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -2,31% | - |
| 12.02.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 2,01% | - |
| 11.02.2026 | 1,17 | 1,17 | 1,13 | 1,15 | -1,71% | - |
| 10.02.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 09.02.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 0,78% | - |
| 06.02.2026 | 1,13 | 1,17 | 1,12 | 1,16 | 2,21% | - |
| 05.02.2026 | 1,20 | 1,20 | 1,11 | 1,13 | -4,95% | - |
| 04.02.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,17% | - |
| 03.02.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -1,16% | - |
| 02.02.2026 | 1,20 | 1,21 | 1,18 | 1,20 | -0,33% | - |
| 30.01.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,00% | - |
| 29.01.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,97% | - |
| 28.01.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,58% | - |
| 27.01.2026 | 1,23 | 1,25 | 1,19 | 1,21 | -1,78% | - |
| 26.01.2026 | 1,29 | 1,30 | 1,22 | 1,24 | -4,04% | - |
| 23.01.2026 | 1,26 | 1,30 | 1,26 | 1,29 | 1,34% | - |
| 22.01.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,93% | - |
| 21.01.2026 | 1,26 | 1,26 | 1,23 | 1,25 | 0,08% | - |
| 20.01.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,50% | - |
| 19.01.2026 | 1,27 | 1,30 | 1,26 | 1,26 | -1,56% | - |
| 16.01.2026 | 1,24 | 1,31 | 1,24 | 1,28 | 3,13% | - |
| 15.01.2026 | 1,22 | 1,27 | 1,22 | 1,25 | 2,89% | - |
| 14.01.2026 | 1,20 | 1,23 | 1,18 | 1,21 | 1,34% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,17% | - |
| 12.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,75% | - |
| 09.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,02% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,68% | - |
| 07.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 06.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 05.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 02.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | - |
| 30.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,31% | - |
| 29.12.2025 | 1,18 | 1,28 | 1,18 | 1,28 | 13,68% | 5.000,00 |
| 23.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,30% | 1.000,00 |
| 22.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | - |
| 19.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,30% | - |
| 18.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 17.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,90% | - |
| 16.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |