82,400€
-2,46%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 84,48 | 85,23 | 81,58 | 82,18 | -2,72% | 134,00 |
| 19.03.2026 | 84,85 | 85,75 | 83,43 | 84,48 | -0,97% | - |
| 18.03.2026 | 85,80 | 87,08 | 85,25 | 85,30 | -0,20% | - |
| 17.03.2026 | 85,00 | 86,65 | 84,70 | 85,48 | 0,18% | - |
| 16.03.2026 | 83,25 | 85,88 | 82,93 | 85,33 | 2,77% | 1,00 |
| 13.03.2026 | 83,03 | 85,73 | 82,50 | 83,03 | 0,00% | - |
| 12.03.2026 | 81,90 | 83,75 | 81,45 | 83,03 | 0,67% | - |
| 11.03.2026 | 82,48 | 83,93 | 81,58 | 82,48 | 0,00% | - |
| 10.03.2026 | 83,45 | 84,85 | 82,38 | 82,48 | -1,32% | - |
| 09.03.2026 | 83,23 | 84,08 | 80,45 | 83,58 | 0,36% | - |
| 06.03.2026 | 82,58 | 84,23 | 82,03 | 83,28 | 1,34% | - |
| 05.03.2026 | 85,60 | 85,60 | 81,88 | 82,18 | -4,17% | - |
| 04.03.2026 | 89,40 | 89,93 | 82,95 | 85,75 | -4,35% | - |
| 03.03.2026 | 91,88 | 91,88 | 87,88 | 89,65 | -2,74% | - |
| 02.03.2026 | 91,63 | 92,23 | 90,35 | 92,18 | -0,16% | - |
| 27.02.2026 | 92,38 | 92,90 | 91,93 | 92,33 | 0,05% | - |
| 26.02.2026 | 91,38 | 92,50 | 91,00 | 92,28 | 1,12% | - |
| 25.02.2026 | 92,75 | 92,90 | 90,80 | 91,25 | -1,48% | - |
| 24.02.2026 | 91,20 | 92,73 | 90,90 | 92,63 | 1,93% | - |
| 23.02.2026 | 91,28 | 91,63 | 90,33 | 90,88 | -0,22% | - |
| 20.02.2026 | 92,63 | 93,05 | 90,68 | 91,08 | -1,27% | - |
| 19.02.2026 | 93,33 | 93,78 | 92,05 | 92,25 | -1,15% | - |
| 18.02.2026 | 93,28 | 94,70 | 92,08 | 93,33 | 0,16% | - |
| 17.02.2026 | 91,48 | 93,18 | 90,93 | 93,18 | 1,86% | 802,00 |
| 16.02.2026 | 91,23 | 91,85 | 90,55 | 91,48 | 0,05% | 6,00 |
| 13.02.2026 | 89,43 | 92,20 | 88,93 | 91,43 | 2,07% | - |
| 12.02.2026 | 90,05 | 90,15 | 87,33 | 89,58 | -0,33% | - |
| 11.02.2026 | 88,90 | 90,15 | 88,63 | 89,88 | 1,35% | 100,00 |
| 10.02.2026 | 88,05 | 88,70 | 87,85 | 88,68 | 0,62% | - |
| 09.02.2026 | 88,80 | 88,80 | 87,20 | 88,13 | -0,40% | 921,00 |
| 06.02.2026 | 87,00 | 88,93 | 86,85 | 88,48 | 1,55% | - |
| 05.02.2026 | 87,90 | 88,10 | 86,13 | 87,13 | -1,22% | - |
| 04.02.2026 | 87,43 | 88,60 | 87,40 | 88,20 | 1,12% | 3,00 |
| 03.02.2026 | 87,65 | 88,05 | 86,78 | 87,23 | -0,23% | - |
| 02.02.2026 | 87,00 | 87,95 | 86,35 | 87,43 | -0,17% | - |
| 30.01.2026 | 88,68 | 88,68 | 87,25 | 87,58 | -0,79% | - |
| 29.01.2026 | 89,10 | 89,65 | 88,15 | 88,28 | -1,09% | - |
| 28.01.2026 | 87,40 | 89,40 | 87,05 | 89,25 | 2,56% | - |
| 27.01.2026 | 87,58 | 87,95 | 86,73 | 87,03 | -1,00% | - |
| 26.01.2026 | 87,98 | 88,30 | 87,35 | 87,90 | -0,17% | - |
| 23.01.2026 | 87,43 | 88,20 | 86,78 | 88,05 | 0,71% | - |
| 22.01.2026 | 87,10 | 89,05 | 86,80 | 87,43 | 0,69% | - |
| 21.01.2026 | 86,53 | 87,33 | 85,48 | 86,83 | -0,23% | - |
| 20.01.2026 | 87,48 | 87,48 | 86,28 | 87,03 | -0,57% | - |
| 19.01.2026 | 87,90 | 87,95 | 85,15 | 87,53 | -0,60% | - |
| 16.01.2026 | 87,18 | 88,73 | 87,08 | 88,05 | 0,83% | - |
| 15.01.2026 | 86,08 | 88,63 | 86,08 | 87,33 | 1,66% | - |
| 14.01.2026 | 85,75 | 86,58 | 85,18 | 85,90 | -0,64% | - |
| 13.01.2026 | 86,43 | 86,45 | 86,35 | 86,45 | 0,14% | - |
| 12.01.2026 | 86,15 | 86,88 | 85,35 | 86,33 | 0,23% | - |
| 09.01.2026 | 86,08 | 86,25 | 84,88 | 86,13 | 0,23% | - |
| 08.01.2026 | 83,65 | 86,30 | 83,45 | 85,93 | 2,54% | 100,00 |
| 07.01.2026 | 81,18 | 84,13 | 81,15 | 83,80 | 3,04% | - |
| 06.01.2026 | 79,63 | 81,83 | 79,63 | 81,33 | 1,85% | - |
| 05.01.2026 | 80,23 | 80,65 | 79,10 | 79,85 | -0,56% | - |
| 02.01.2026 | 78,88 | 80,43 | 78,88 | 80,30 | 2,36% | - |
| 30.12.2025 | 78,63 | 78,65 | 78,30 | 78,45 | -0,29% | - |
| 29.12.2025 | 77,35 | 78,85 | 77,35 | 78,68 | 1,84% | - |
| 23.12.2025 | 78,03 | 78,25 | 77,25 | 77,25 | -0,93% | - |
| 22.12.2025 | 77,43 | 77,98 | 76,90 | 77,98 | 0,45% | - |
| 19.12.2025 | 78,65 | 78,98 | 77,43 | 77,63 | -1,27% | - |
| 18.12.2025 | 76,63 | 79,23 | 76,60 | 78,63 | 2,54% | - |
| 17.12.2025 | 75,33 | 76,95 | 75,28 | 76,68 | 2,06% | - |
| 16.12.2025 | 74,60 | 76,33 | 74,43 | 75,13 | 0,50% | - |
| 15.12.2025 | 74,63 | 75,73 | 74,55 | 74,75 | 0,44% | - |
| 12.12.2025 | 74,80 | 74,90 | 74,33 | 74,43 | -0,40% | - |
| 11.12.2025 | 75,23 | 75,23 | 74,08 | 74,73 | -0,20% | - |
| 10.12.2025 | 74,73 | 75,13 | 74,05 | 74,88 | 0,07% | 6,00 |
| 09.12.2025 | 75,13 | 75,35 | 74,08 | 74,83 | -2,25% | - |
| 08.12.2025 | 76,68 | 76,70 | 76,48 | 76,55 | -0,16% | - |
| 05.12.2025 | 76,95 | 77,08 | 75,90 | 76,68 | -0,23% | - |
| 04.12.2025 | 77,65 | 77,95 | 76,48 | 76,85 | -0,93% | - |
| 03.12.2025 | 77,90 | 78,08 | 77,03 | 77,58 | -0,45% | - |
| 02.12.2025 | 77,55 | 77,98 | 77,18 | 77,93 | 0,32% | - |
| 01.12.2025 | 78,18 | 78,18 | 77,23 | 77,68 | -0,70% | - |
| 28.11.2025 | 77,43 | 78,43 | 77,35 | 78,23 | 1,00% | - |
| 27.11.2025 | 76,95 | 77,85 | 76,65 | 77,45 | 0,55% | - |
| 26.11.2025 | 77,38 | 77,70 | 76,33 | 77,03 | -0,26% | - |
| 25.11.2025 | 77,13 | 77,80 | 76,98 | 77,23 | 0,10% | - |
| 24.11.2025 | 77,40 | 77,65 | 76,30 | 77,15 | 0,19% | - |
| 21.11.2025 | 76,85 | 77,05 | 76,85 | 77,00 | 0,62% | - |
| 20.11.2025 | 77,95 | 78,50 | 76,48 | 76,53 | -1,54% | - |
| 19.11.2025 | 77,88 | 78,45 | 77,28 | 77,73 | -0,38% | - |
| 18.11.2025 | 77,70 | 78,60 | 77,05 | 78,03 | 0,39% | - |
| 17.11.2025 | 77,88 | 78,85 | 77,68 | 77,73 | -0,19% | - |
| 14.11.2025 | 77,70 | 78,13 | 77,15 | 77,88 | 0,39% | - |
| 13.11.2025 | 77,85 | 78,23 | 77,35 | 77,58 | -1,12% | - |
| 12.11.2025 | 78,45 | 78,55 | 78,30 | 78,45 | -0,03% | - |
| 11.11.2025 | 78,33 | 78,48 | 77,58 | 78,48 | 0,19% | - |
| 10.11.2025 | 78,30 | 78,80 | 77,45 | 78,33 | 0,64% | - |
| 07.11.2025 | 76,73 | 77,90 | 76,35 | 77,83 | 1,24% | - |
| 06.11.2025 | 75,33 | 77,18 | 74,75 | 76,88 | 1,85% | - |
| 05.11.2025 | 74,98 | 75,48 | 74,35 | 75,48 | 0,60% | - |
| 04.11.2025 | 74,73 | 75,53 | 73,75 | 75,03 | 0,33% | - |
| 03.11.2025 | 74,08 | 74,78 | 73,90 | 74,78 | 0,98% | - |
| 31.10.2025 | 75,03 | 75,33 | 73,83 | 74,05 | -1,37% | - |
| 30.10.2025 | 74,83 | 75,38 | 74,18 | 75,08 | 0,40% | - |
| 29.10.2025 | 72,88 | 75,73 | 72,80 | 74,78 | 2,61% | - |
| 28.10.2025 | 74,03 | 74,03 | 72,78 | 72,88 | -1,52% | - |
| 27.10.2025 | 74,13 | 74,70 | 72,85 | 74,00 | -0,37% | - |