78,900€
1,77%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 77,53 | 78,95 | 77,35 | 78,90 | 1,77% | - |
| 15.05.2025 | 75,95 | 77,73 | 75,58 | 77,53 | 2,07% | - |
| 14.05.2025 | 76,15 | 76,75 | 75,73 | 75,95 | -0,65% | 110,00 |
| 13.05.2025 | 76,48 | 76,80 | 76,13 | 76,45 | -0,36% | 700,00 |
| 12.05.2025 | 77,80 | 78,35 | 75,25 | 76,73 | -0,74% | - |
| 09.05.2025 | 77,28 | 77,45 | 74,85 | 77,30 | 0,03% | 162,00 |
| 08.05.2025 | 78,35 | 79,20 | 76,95 | 77,28 | -1,78% | 10,00 |
| 07.05.2025 | 78,63 | 79,20 | 78,05 | 78,68 | 0,06% | - |
| 06.05.2025 | 78,88 | 79,53 | 78,33 | 78,63 | -0,38% | 100,00 |
| 05.05.2025 | 77,90 | 79,40 | 77,05 | 78,93 | 1,32% | 195,00 |
| 02.05.2025 | 76,78 | 78,40 | 75,13 | 77,90 | 10,73% | 150,00 |
| 30.04.2025 | 67,40 | 70,78 | 66,80 | 70,35 | 4,45% | - |
| 29.04.2025 | 65,48 | 67,50 | 65,40 | 67,35 | 2,86% | - |
| 28.04.2025 | 65,80 | 65,90 | 64,33 | 65,48 | -0,72% | - |
| 25.04.2025 | 65,10 | 66,15 | 64,15 | 65,95 | 1,46% | - |
| 24.04.2025 | 64,38 | 65,18 | 64,18 | 65,00 | 0,97% | - |
| 23.04.2025 | 65,53 | 66,18 | 64,10 | 64,38 | -1,60% | - |
| 22.04.2025 | 64,05 | 65,53 | 64,03 | 65,43 | 1,83% | 58,00 |
| 17.04.2025 | 62,75 | 64,85 | 62,75 | 64,25 | 2,39% | - |
| 16.04.2025 | 61,35 | 63,85 | 60,50 | 62,75 | 2,03% | 50,00 |
| 15.04.2025 | 60,00 | 61,95 | 59,85 | 61,50 | 2,59% | - |
| 14.04.2025 | 59,75 | 60,25 | 59,28 | 59,95 | 0,38% | - |
| 11.04.2025 | 59,33 | 59,90 | 58,13 | 59,73 | 0,67% | 20,00 |
| 10.04.2025 | 61,80 | 61,80 | 57,68 | 59,33 | -4,12% | 55,00 |
| 09.04.2025 | 57,33 | 62,18 | 56,40 | 61,88 | 7,61% | - |
| 08.04.2025 | 58,65 | 60,00 | 56,50 | 57,50 | -1,96% | - |
| 07.04.2025 | 57,60 | 60,10 | 56,03 | 58,65 | 0,04% | - |
| 04.04.2025 | 61,88 | 62,50 | 58,53 | 58,63 | -5,25% | - |
| 03.04.2025 | 58,70 | 62,45 | 57,85 | 61,88 | 4,17% | 20,00 |
| 02.04.2025 | 60,75 | 60,83 | 59,10 | 59,40 | -2,22% | 2,00 |
| 01.04.2025 | 61,30 | 61,40 | 60,55 | 60,75 | -0,90% | - |
| 31.03.2025 | 60,95 | 61,55 | 60,53 | 61,30 | 0,20% | - |
| 28.03.2025 | 61,05 | 62,08 | 60,33 | 61,18 | 0,78% | - |
| 27.03.2025 | 60,85 | 61,53 | 60,43 | 60,70 | -0,41% | - |
| 26.03.2025 | 61,13 | 61,25 | 60,65 | 60,95 | -0,25% | - |
| 25.03.2025 | 61,15 | 61,60 | 60,80 | 61,10 | -0,08% | - |
| 24.03.2025 | 61,43 | 62,28 | 60,95 | 61,15 | -0,45% | - |
| 21.03.2025 | 61,48 | 61,65 | 61,13 | 61,43 | -0,12% | - |
| 20.03.2025 | 62,05 | 62,70 | 61,38 | 61,50 | -0,97% | - |
| 19.03.2025 | 62,30 | 62,63 | 61,88 | 62,10 | -0,20% | - |
| 18.03.2025 | 62,60 | 62,63 | 61,93 | 62,23 | -0,60% | 95,00 |
| 17.03.2025 | 61,15 | 62,73 | 60,88 | 62,60 | 2,29% | - |
| 14.03.2025 | 60,95 | 61,43 | 60,73 | 61,20 | 0,82% | - |
| 13.03.2025 | 61,20 | 61,70 | 60,53 | 60,70 | -1,22% | 156,00 |
| 12.03.2025 | 60,68 | 61,90 | 60,23 | 61,45 | 1,49% | - |
| 11.03.2025 | 60,33 | 61,15 | 59,88 | 60,55 | 0,46% | - |
| 10.03.2025 | 59,75 | 60,73 | 59,30 | 60,28 | 0,96% | - |
| 07.03.2025 | 57,38 | 59,75 | 57,28 | 59,70 | 3,96% | - |
| 06.03.2025 | 57,95 | 58,28 | 56,58 | 57,43 | -0,91% | - |
| 05.03.2025 | 60,10 | 60,53 | 57,38 | 57,95 | -3,42% | - |
| 04.03.2025 | 57,93 | 60,55 | 57,73 | 60,00 | 3,67% | - |
| 03.03.2025 | 59,13 | 59,35 | 57,68 | 57,88 | -1,82% | - |
| 28.02.2025 | 59,25 | 59,95 | 58,35 | 58,95 | -0,80% | - |
| 27.02.2025 | 59,25 | 60,15 | 59,25 | 59,43 | 0,30% | - |
| 26.02.2025 | 59,08 | 59,60 | 58,65 | 59,25 | 0,42% | - |
| 25.02.2025 | 58,10 | 59,20 | 57,85 | 59,00 | 1,72% | 30,00 |
| 24.02.2025 | 56,78 | 58,85 | 56,68 | 58,00 | 2,97% | 20,00 |
| 21.02.2025 | 54,78 | 57,35 | 54,38 | 56,33 | 2,83% | 762,00 |
| 20.02.2025 | 53,60 | 55,25 | 53,60 | 54,78 | 2,19% | - |
| 19.02.2025 | 54,38 | 54,43 | 53,40 | 53,60 | -1,33% | 55,00 |
| 18.02.2025 | 54,15 | 54,35 | 53,63 | 54,33 | 0,32% | - |
| 17.02.2025 | 54,38 | 54,48 | 53,68 | 54,15 | -0,46% | - |
| 14.02.2025 | 54,23 | 54,83 | 54,13 | 54,40 | 0,23% | 15,00 |
| 13.02.2025 | 54,63 | 55,13 | 54,20 | 54,28 | -0,64% | - |
| 12.02.2025 | 53,95 | 55,05 | 53,73 | 54,63 | 1,25% | - |
| 11.02.2025 | 54,85 | 54,85 | 53,68 | 53,95 | -1,64% | - |
| 10.02.2025 | 54,83 | 55,30 | 54,68 | 54,85 | 0,41% | - |
| 07.02.2025 | 55,33 | 56,08 | 54,63 | 54,63 | -1,35% | - |
| 06.02.2025 | 55,43 | 55,90 | 55,05 | 55,38 | -0,09% | - |
| 05.02.2025 | 53,95 | 55,43 | 53,73 | 55,43 | 2,73% | - |
| 04.02.2025 | 54,23 | 54,50 | 53,55 | 53,95 | -0,51% | 25,00 |
| 03.02.2025 | 52,70 | 54,38 | 52,43 | 54,23 | 0,32% | - |
| 31.01.2025 | 54,03 | 54,58 | 53,40 | 54,05 | 0,05% | - |
| 30.01.2025 | 53,30 | 54,23 | 52,85 | 54,03 | 1,46% | - |
| 29.01.2025 | 54,30 | 54,58 | 53,00 | 53,25 | -1,66% | - |
| 28.01.2025 | 52,93 | 54,43 | 52,78 | 54,15 | 1,93% | 30,00 |
| 27.01.2025 | 52,30 | 53,55 | 51,95 | 53,13 | 0,90% | 87,00 |
| 24.01.2025 | 52,98 | 53,35 | 52,30 | 52,65 | -0,61% | - |
| 23.01.2025 | 52,35 | 52,98 | 52,08 | 52,98 | 1,15% | - |
| 22.01.2025 | 52,73 | 52,78 | 52,15 | 52,38 | -0,66% | - |
| 21.01.2025 | 52,28 | 52,73 | 51,98 | 52,73 | 0,76% | 50,00 |
| 20.01.2025 | 52,75 | 53,45 | 51,88 | 52,33 | -0,71% | - |
| 17.01.2025 | 53,13 | 53,50 | 52,63 | 52,70 | -0,80% | 2,00 |
| 16.01.2025 | 53,38 | 53,95 | 52,45 | 53,13 | -0,47% | - |
| 15.01.2025 | 51,98 | 53,48 | 51,98 | 53,38 | 2,69% | - |
| 14.01.2025 | 53,03 | 53,08 | 51,73 | 51,98 | -1,61% | 14,00 |
| 13.01.2025 | 52,93 | 53,05 | 52,45 | 52,83 | -0,19% | - |
| 10.01.2025 | 53,85 | 53,90 | 52,73 | 52,93 | -1,72% | - |
| 09.01.2025 | 53,78 | 54,03 | 53,10 | 53,85 | 0,14% | 40,00 |
| 08.01.2025 | 54,38 | 54,55 | 53,13 | 53,78 | -1,10% | - |
| 07.01.2025 | 54,53 | 55,78 | 54,23 | 54,38 | -0,28% | - |
| 06.01.2025 | 55,88 | 56,15 | 54,48 | 54,53 | -2,07% | - |
| 03.01.2025 | 56,48 | 56,75 | 55,60 | 55,68 | -1,42% | - |
| 02.01.2025 | 55,05 | 56,65 | 55,05 | 56,48 | 2,59% | - |
| 30.12.2024 | 55,00 | 55,35 | 54,70 | 55,05 | 0,32% | - |
| 27.12.2024 | 54,75 | 55,55 | 54,70 | 54,88 | 0,32% | 955,00 |
| 23.12.2024 | 53,20 | 54,75 | 53,00 | 54,70 | 2,92% | 34,00 |
| 20.12.2024 | 52,23 | 53,70 | 51,83 | 53,15 | 1,77% | - |
| 19.12.2024 | 52,55 | 52,73 | 52,05 | 52,23 | -0,62% | 30,00 |
| 18.12.2024 | 53,23 | 53,63 | 52,30 | 52,55 | -1,27% | - |