15,840€
-0,38%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,04 | 16,05 | 15,85 | 15,93 | 0,19% | - |
| 01.10.2025 | 15,87 | 16,03 | 15,84 | 15,90 | 0,76% | - |
| 30.09.2025 | 15,70 | 15,93 | 15,68 | 15,78 | 1,15% | - |
| 29.09.2025 | 15,80 | 15,85 | 15,60 | 15,60 | -0,13% | - |
| 26.09.2025 | 15,49 | 15,77 | 15,49 | 15,62 | 0,97% | - |
| 25.09.2025 | 15,59 | 15,60 | 15,43 | 15,47 | -0,13% | - |
| 24.09.2025 | 15,62 | 15,66 | 15,49 | 15,49 | -0,64% | - |
| 23.09.2025 | 15,65 | 15,69 | 15,56 | 15,59 | 0,26% | - |
| 22.09.2025 | 15,58 | 15,67 | 15,49 | 15,55 | 0,71% | - |
| 19.09.2025 | 15,56 | 15,66 | 15,44 | 15,44 | 0,13% | - |
| 18.09.2025 | 15,46 | 15,60 | 15,39 | 15,42 | -0,19% | - |
| 17.09.2025 | 15,56 | 15,59 | 15,37 | 15,45 | -0,06% | - |
| 16.09.2025 | 15,63 | 15,65 | 15,46 | 15,46 | -0,19% | - |
| 15.09.2025 | 15,66 | 15,79 | 15,49 | 15,49 | -0,64% | 600,00 |
| 12.09.2025 | 15,65 | 15,69 | 15,59 | 15,59 | 0,19% | - |
| 11.09.2025 | 15,58 | 15,72 | 15,56 | 15,56 | 0,39% | - |
| 10.09.2025 | 15,55 | 15,62 | 15,49 | 15,50 | -0,16% | - |
| 09.09.2025 | 15,38 | 15,55 | 15,38 | 15,53 | 0,78% | - |
| 08.09.2025 | 15,49 | 15,54 | 15,32 | 15,41 | 0,29% | - |
| 05.09.2025 | 15,67 | 15,68 | 15,36 | 15,36 | -1,76% | - |
| 04.09.2025 | 15,42 | 15,64 | 15,39 | 15,64 | 2,39% | - |
| 03.09.2025 | 15,54 | 15,58 | 15,27 | 15,27 | -1,23% | - |
| 02.09.2025 | 15,84 | 15,88 | 15,46 | 15,46 | -1,72% | 4.600,00 |
| 01.09.2025 | 16,14 | 16,17 | 15,73 | 15,73 | -1,81% | - |
| 29.08.2025 | 16,11 | 16,21 | 16,02 | 16,02 | -0,71% | - |
| 28.08.2025 | 16,13 | 16,27 | 16,10 | 16,14 | 0,06% | - |
| 27.08.2025 | 16,04 | 16,14 | 15,92 | 16,13 | 0,56% | - |
| 26.08.2025 | 16,62 | 16,63 | 15,76 | 16,04 | -3,75% | - |
| 25.08.2025 | 16,86 | 16,99 | 16,66 | 16,66 | -0,66% | - |
| 22.08.2025 | 16,82 | 16,89 | 16,75 | 16,77 | -0,47% | - |
| 21.08.2025 | 16,79 | 16,85 | 16,77 | 16,85 | 0,27% | - |
| 20.08.2025 | 16,55 | 16,81 | 16,53 | 16,81 | 1,39% | - |
| 19.08.2025 | 16,47 | 16,66 | 16,47 | 16,58 | 0,55% | - |
| 18.08.2025 | 16,50 | 16,50 | 16,39 | 16,49 | 0,06% | - |
| 15.08.2025 | 16,42 | 16,49 | 16,36 | 16,48 | 0,49% | - |
| 14.08.2025 | 16,30 | 16,43 | 16,29 | 16,40 | 0,21% | - |
| 13.08.2025 | 16,17 | 16,37 | 16,13 | 16,36 | 1,24% | - |
| 12.08.2025 | 16,14 | 16,19 | 16,08 | 16,16 | 0,34% | - |
| 11.08.2025 | 16,10 | 16,12 | 16,01 | 16,11 | 0,06% | - |
| 08.08.2025 | 15,97 | 16,10 | 15,95 | 16,10 | 0,66% | 4.000,00 |
| 07.08.2025 | 16,18 | 16,18 | 15,93 | 15,99 | -1,14% | - |
| 06.08.2025 | 16,06 | 16,20 | 15,96 | 16,18 | 1,25% | - |
| 05.08.2025 | 16,09 | 16,13 | 15,88 | 15,98 | -0,50% | - |
| 04.08.2025 | 16,03 | 16,07 | 15,80 | 16,06 | 1,39% | - |
| 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% | - |