15,830€
-1,80%
Echtzeit-Aktienkurs COFACE S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur COFACE S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,22 | 16,41 | 15,27 | 15,84 | -2,97% | - |
| 31.07.2025 | 16,25 | 16,35 | 16,18 | 16,32 | 0,59% | - |
| 30.07.2025 | 16,15 | 16,25 | 16,11 | 16,23 | 0,56% | - |
| 29.07.2025 | 16,15 | 16,19 | 16,12 | 16,14 | 0,25% | - |
| 28.07.2025 | 16,40 | 16,45 | 16,06 | 16,10 | -1,01% | 80,00 |
| 25.07.2025 | 16,12 | 16,27 | 16,07 | 16,26 | 0,77% | 1.750,00 |
| 24.07.2025 | 16,40 | 16,41 | 16,11 | 16,14 | -1,71% | - |
| 23.07.2025 | 16,25 | 16,42 | 16,15 | 16,42 | 2,05% | - |
| 22.07.2025 | 15,96 | 16,17 | 15,94 | 16,09 | 0,69% | - |
| 21.07.2025 | 16,64 | 16,75 | 15,97 | 15,98 | -3,97% | - |
| 18.07.2025 | 16,66 | 16,76 | 16,62 | 16,64 | 0,21% | - |
| 17.07.2025 | 16,46 | 16,61 | 16,32 | 16,60 | 1,13% | - |
| 16.07.2025 | 16,15 | 16,44 | 16,12 | 16,42 | 1,39% | - |
| 15.07.2025 | 16,45 | 16,47 | 16,19 | 16,19 | -1,31% | - |
| 14.07.2025 | 16,25 | 16,50 | 16,21 | 16,41 | 0,12% | - |
| 11.07.2025 | 16,60 | 16,61 | 16,35 | 16,39 | -1,59% | - |
| 10.07.2025 | 16,67 | 16,91 | 16,50 | 16,65 | -0,24% | - |
| 09.07.2025 | 16,58 | 16,92 | 16,50 | 16,69 | 1,12% | - |
| 08.07.2025 | 16,49 | 16,54 | 16,41 | 16,51 | 0,49% | - |
| 07.07.2025 | 16,32 | 16,53 | 16,28 | 16,43 | 1,23% | - |
| 04.07.2025 | 16,34 | 16,42 | 16,21 | 16,23 | -1,10% | - |
| 03.07.2025 | 16,34 | 16,46 | 16,33 | 16,41 | 0,49% | - |
| 02.07.2025 | 16,28 | 16,36 | 16,22 | 16,33 | 0,62% | - |
| 01.07.2025 | 16,32 | 16,33 | 16,18 | 16,23 | -0,55% | - |
| 30.06.2025 | 16,36 | 16,43 | 16,27 | 16,32 | -0,24% | - |
| 27.06.2025 | 16,26 | 16,39 | 16,17 | 16,36 | 0,71% | - |
| 26.06.2025 | 16,13 | 16,25 | 16,12 | 16,24 | 0,84% | - |
| 25.06.2025 | 16,21 | 16,24 | 16,08 | 16,11 | -0,68% | - |
| 24.06.2025 | 16,30 | 16,35 | 16,12 | 16,22 | 0,68% | - |
| 23.06.2025 | 15,93 | 16,12 | 15,80 | 16,11 | 0,81% | - |
| 20.06.2025 | 16,12 | 16,13 | 15,90 | 15,98 | -0,06% | - |
| 19.06.2025 | 15,99 | 16,06 | 15,85 | 15,99 | -0,62% | - |
| 18.06.2025 | 16,05 | 16,12 | 16,00 | 16,09 | 0,50% | - |
| 17.06.2025 | 16,04 | 16,12 | 15,93 | 16,01 | -0,62% | 65,00 |
| 16.06.2025 | 16,27 | 16,36 | 16,06 | 16,11 | -0,80% | - |
| 13.06.2025 | 16,11 | 16,33 | 16,06 | 16,24 | -1,07% | - |
| 12.06.2025 | 16,23 | 16,42 | 16,14 | 16,41 | 0,58% | - |
| 11.06.2025 | 16,24 | 16,35 | 16,22 | 16,32 | 0,31% | - |
| 10.06.2025 | 16,39 | 16,43 | 16,24 | 16,27 | -0,61% | - |
| 09.06.2025 | 16,65 | 16,65 | 16,36 | 16,37 | -1,71% | - |
| 06.06.2025 | 16,39 | 16,65 | 16,34 | 16,65 | 1,77% | - |
| 05.06.2025 | 16,16 | 16,43 | 16,15 | 16,36 | 1,21% | - |
| 04.06.2025 | 16,56 | 16,57 | 16,15 | 16,17 | -2,15% | - |
| 03.06.2025 | 16,51 | 16,62 | 16,41 | 16,52 | -0,21% | - |
| 02.06.2025 | 16,42 | 16,63 | 16,37 | 16,56 | 0,49% | - |
| 30.05.2025 | 16,44 | 16,54 | 16,37 | 16,48 | 0,37% | - |
| 29.05.2025 | 16,51 | 16,51 | 16,31 | 16,42 | 0,55% | - |
| 28.05.2025 | 16,46 | 16,48 | 16,25 | 16,33 | -1,15% | - |
| 27.05.2025 | 16,19 | 16,66 | 16,18 | 16,52 | 1,88% | - |
| 26.05.2025 | 16,22 | 16,22 | 16,03 | 16,21 | 1,41% | 8.000,00 |
| 23.05.2025 | 16,37 | 16,50 | 15,75 | 15,99 | -2,41% | - |
| 22.05.2025 | 16,11 | 16,52 | 16,10 | 16,38 | 1,77% | - |
| 21.05.2025 | 16,16 | 16,23 | 16,01 | 16,10 | -0,53% | - |
| 20.05.2025 | 16,60 | 16,65 | 15,90 | 16,18 | -7,38% | - |
| 19.05.2025 | 17,46 | 17,60 | 16,91 | 17,47 | -0,46% | - |
| 16.05.2025 | 17,29 | 17,67 | 17,27 | 17,55 | 1,45% | - |
| 15.05.2025 | 17,08 | 17,32 | 17,06 | 17,30 | 0,93% | 1.425,00 |
| 14.05.2025 | 17,26 | 17,38 | 17,09 | 17,14 | -0,78% | - |
| 13.05.2025 | 17,23 | 17,33 | 17,21 | 17,28 | -0,23% | - |
| 12.05.2025 | 17,43 | 17,54 | 17,20 | 17,32 | 0,17% | - |
| 09.05.2025 | 17,51 | 17,53 | 17,23 | 17,29 | -0,97% | - |
| 08.05.2025 | 17,39 | 17,56 | 17,27 | 17,46 | 0,75% | - |
| 07.05.2025 | 17,39 | 17,63 | 17,25 | 17,33 | 0,06% | - |
| 06.05.2025 | 18,33 | 18,35 | 16,79 | 17,32 | -5,69% | - |
| 05.05.2025 | 18,21 | 18,66 | 18,21 | 18,36 | 0,36% | - |
| 02.05.2025 | 18,08 | 18,32 | 17,92 | 18,30 | 1,11% | 730,00 |
| 30.04.2025 | 17,90 | 18,13 | 17,88 | 18,10 | 0,89% | - |
| 29.04.2025 | 17,52 | 17,95 | 17,50 | 17,94 | 2,37% | - |
| 28.04.2025 | 17,43 | 17,73 | 17,29 | 17,52 | -0,03% | - |
| 25.04.2025 | 17,55 | 17,63 | 17,42 | 17,53 | -0,06% | - |
| 24.04.2025 | 17,44 | 17,56 | 17,39 | 17,54 | 0,37% | - |
| 23.04.2025 | 17,54 | 17,67 | 17,35 | 17,47 | 0,49% | - |
| 22.04.2025 | 17,09 | 17,40 | 17,07 | 17,39 | 1,40% | - |
| 17.04.2025 | 16,97 | 17,27 | 16,88 | 17,15 | 2,11% | - |
| 16.04.2025 | 16,58 | 17,08 | 16,58 | 16,79 | -0,30% | - |
| 15.04.2025 | 16,52 | 16,93 | 16,51 | 16,84 | 1,69% | - |
| 14.04.2025 | 16,49 | 16,62 | 16,28 | 16,56 | 0,82% | - |
| 11.04.2025 | 16,50 | 16,59 | 15,98 | 16,43 | 0,34% | - |
| 10.04.2025 | 16,88 | 17,37 | 15,98 | 16,37 | -3,65% | 4.000,00 |
| 09.04.2025 | 15,71 | 17,15 | 15,51 | 16,99 | 5,01% | - |
| 08.04.2025 | 16,21 | 16,44 | 15,45 | 16,18 | 2,31% | - |
| 07.04.2025 | 15,33 | 16,17 | 15,02 | 15,82 | -2,65% | - |
| 04.04.2025 | 17,33 | 17,38 | 16,22 | 16,25 | -6,34% | - |
| 03.04.2025 | 17,43 | 17,66 | 16,98 | 17,35 | -2,42% | - |
| 02.04.2025 | 17,71 | 17,86 | 17,67 | 17,78 | 0,17% | - |
| 01.04.2025 | 17,77 | 17,83 | 17,64 | 17,75 | -0,22% | - |
| 31.03.2025 | 17,57 | 17,82 | 17,53 | 17,79 | 0,37% | - |
| 28.03.2025 | 17,74 | 17,92 | 17,71 | 17,72 | -0,64% | - |
| 27.03.2025 | 17,74 | 17,88 | 17,67 | 17,84 | 0,28% | - |
| 26.03.2025 | 17,82 | 18,02 | 17,74 | 17,79 | -0,34% | - |
| 25.03.2025 | 17,70 | 17,85 | 17,65 | 17,85 | 0,68% | - |
| 24.03.2025 | 17,80 | 17,83 | 17,66 | 17,73 | 0,34% | - |
| 21.03.2025 | 17,48 | 17,71 | 17,41 | 17,67 | 0,86% | 2.000,00 |
| 20.03.2025 | 17,50 | 17,60 | 17,30 | 17,52 | -0,23% | - |
| 19.03.2025 | 17,24 | 17,61 | 17,15 | 17,56 | 1,89% | - |
| 18.03.2025 | 17,36 | 17,36 | 17,10 | 17,23 | -0,69% | - |
| 17.03.2025 | 16,85 | 17,35 | 16,82 | 17,35 | 2,60% | - |
| 14.03.2025 | 16,64 | 16,94 | 16,57 | 16,91 | 2,30% | - |
| 13.03.2025 | 16,47 | 16,63 | 16,42 | 16,53 | 0,18% | - |
| 12.03.2025 | 16,41 | 16,63 | 16,36 | 16,50 | 0,70% | - |