0,944€
-2,76%
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 | 0,96 | 0,96 | 0,96 | 0,96 | -1,49% | - |
| 11.11.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,26% | - |
| 10.11.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,31% | - |
| 09.11.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -4,99% | - |
| 06.11.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -3,64% | - |
| 05.11.2026 | 1,06 | 1,13 | 1,06 | 1,07 | 1,38% | - |
| 04.11.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -2,05% | - |
| 03.11.2026 | 1,07 | 1,08 | 1,05 | 1,07 | -1,01% | - |
| 02.11.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -1,77% | - |
| 30.10.2026 | 1,11 | 1,12 | 1,09 | 1,10 | 0,09% | - |
| 29.10.2026 | 1,16 | 1,16 | 1,10 | 1,10 | -4,71% | - |
| 28.10.2026 | 1,16 | 1,16 | 1,14 | 1,16 | 0,09% | - |
| 27.10.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,09% | - |
| 26.10.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,48% | - |
| 23.10.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 22.10.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -1,95% | - |
| 21.10.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 1,90% | - |
| 20.10.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,17% | - |
| 19.10.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -2,82% | - |
| 16.10.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,41% | - |
| 15.10.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,59% | - |
| 14.10.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -1,71% | - |
| 13.10.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 12.10.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -1,39% | - |
| 09.10.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 08.10.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -0,94% | - |
| 07.10.2026 | 1,24 | 1,25 | 1,22 | 1,23 | -1,72% | - |
| 06.10.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,65% | - |
| 05.10.2026 | 1,25 | 1,30 | 1,22 | 1,24 | -0,80% | - |
| 02.10.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,40% | - |
| 01.10.2026 | 1,27 | 1,29 | 1,25 | 1,26 | -1,80% | - |
| 30.09.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -2,44% | - |
| 29.09.2026 | 1,32 | 1,32 | 1,30 | 1,31 | -0,42% | - |
| 28.09.2026 | 1,29 | 1,32 | 1,27 | 1,32 | 2,89% | - |
| 25.09.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 2,16% | - |
| 24.09.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,04% | - |
| 23.09.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -3,06% | - |
| 22.09.2026 | 1,27 | 1,30 | 1,26 | 1,29 | 1,21% | - |
| 21.09.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 3,87% | - |
| 18.09.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 0,08% | - |
| 17.09.2026 | 1,23 | 1,24 | 1,22 | 1,23 | -0,12% | - |
| 16.09.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,11% | - |
| 15.09.2026 | 1,27 | 1,27 | 1,21 | 1,22 | -4,63% | - |
| 14.09.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -0,74% | - |
| 11.09.2026 | 1,28 | 1,31 | 1,28 | 1,28 | 0,08% | - |
| 10.09.2026 | 1,34 | 1,36 | 1,28 | 1,28 | -4,25% | - |
| 09.09.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,45% | - |
| 08.09.2026 | 1,37 | 1,37 | 1,24 | 1,33 | -2,52% | - |
| 07.09.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 3,13% | - |
| 04.09.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 1,96% | - |
| 03.09.2026 | 1,32 | 1,33 | 1,29 | 1,30 | -1,92% | - |
| 02.09.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,95% | - |
| 01.09.2026 | 1,33 | 1,38 | 1,31 | 1,31 | -0,94% | - |
| 31.08.2026 | 1,50 | 1,53 | 1,31 | 1,33 | -10,52% | - |
| 28.08.2026 | 1,48 | 1,50 | 1,48 | 1,48 | 0,41% | - |
| 27.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,74% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 25.08.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 1,60% | - |
| 24.08.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -2,01% | - |
| 21.08.2026 | 1,45 | 1,50 | 1,44 | 1,49 | 3,39% | - |
| 20.08.2026 | 1,47 | 1,48 | 1,43 | 1,45 | -1,50% | - |
| 19.08.2026 | 1,47 | 1,48 | 1,44 | 1,47 | -0,20% | - |
| 18.08.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -1,84% | - |
| 17.08.2026 | 1,53 | 1,53 | 1,48 | 1,50 | -2,82% | - |
| 14.08.2026 | 1,53 | 1,54 | 1,51 | 1,54 | 0,06% | - |
| 13.08.2026 | 1,56 | 1,57 | 1,54 | 1,54 | -0,26% | - |
| 12.08.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -0,83% | - |
| 11.08.2026 | 1,57 | 1,60 | 1,56 | 1,56 | -0,61% | - |
| 10.08.2026 | 1,50 | 1,57 | 1,50 | 1,57 | 4,61% | - |
| 07.08.2026 | 1,49 | 1,50 | 1,46 | 1,50 | 0,88% | - |
| 06.08.2026 | 1,48 | 1,49 | 1,47 | 1,49 | -0,24% | - |
| 05.08.2026 | 1,52 | 1,53 | 1,48 | 1,49 | -2,30% | - |
| 04.08.2026 | 1,48 | 1,54 | 1,47 | 1,52 | 2,52% | - |
| 03.08.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -0,07% | - |
| 31.07.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -4,25% | - |
| 30.07.2026 | 1,52 | 1,57 | 1,51 | 1,55 | 2,34% | - |
| 29.07.2026 | 1,46 | 1,56 | 1,45 | 1,52 | 4,33% | - |
| 28.07.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -1,02% | - |
| 27.07.2026 | 1,48 | 1,51 | 1,47 | 1,47 | -1,44% | - |
| 24.07.2026 | 1,40 | 1,52 | 1,40 | 1,49 | 6,12% | - |
| 23.07.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 1,52% | - |
| 22.07.2026 | 1,39 | 1,44 | 1,38 | 1,38 | -0,47% | - |
| 21.07.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 3,31% | - |
| 20.07.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,70% | - |
| 17.07.2026 | 1,33 | 1,36 | 1,30 | 1,36 | 1,84% | - |
| 16.07.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 15.07.2026 | 1,33 | 1,38 | 1,33 | 1,34 | 0,45% | - |
| 14.07.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,55% | - |
| 13.07.2026 | 1,35 | 1,38 | 1,34 | 1,36 | 0,37% | - |
| 10.07.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -1,21% | - |
| 09.07.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 2,17% | - |
| 08.07.2026 | 1,35 | 1,36 | 1,32 | 1,34 | -0,70% | - |
| 07.07.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -2,00% | - |
| 06.07.2026 | 1,39 | 1,40 | 1,37 | 1,38 | -1,36% | - |
| 03.07.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -2,00% | - |
| 02.07.2026 | 1,36 | 1,43 | 1,36 | 1,42 | 3,94% | - |
| 01.07.2026 | 1,31 | 1,38 | 1,31 | 1,37 | 3,48% | - |
| 30.06.2026 | 1,35 | 1,36 | 1,32 | 1,32 | -1,71% | - |
| 29.06.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -1,82% | - |
| 26.06.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -0,62% | - |