71,475€
-0,49%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,78 | 72,05 | 70,58 | 71,28 | -0,77% | - |
| 14.10.2025 | 71,88 | 72,23 | 71,15 | 71,83 | 0,07% | - |
| 13.10.2025 | 70,23 | 71,90 | 70,15 | 71,78 | 2,06% | - |
| 10.10.2025 | 70,00 | 71,05 | 69,90 | 70,33 | 0,50% | - |
| 09.10.2025 | 70,08 | 70,78 | 69,75 | 69,98 | -0,14% | - |
| 08.10.2025 | 70,63 | 70,75 | 69,58 | 70,08 | -0,78% | 3,00 |
| 07.10.2025 | 71,23 | 71,25 | 70,08 | 70,63 | -0,84% | - |
| 06.10.2025 | 71,85 | 72,25 | 70,53 | 71,23 | -2,16% | - |
| 03.10.2025 | 72,68 | 72,85 | 72,55 | 72,80 | -1,02% | - |
| 02.10.2025 | 73,73 | 73,95 | 72,90 | 73,55 | 0,48% | - |
| 01.10.2025 | 73,88 | 74,03 | 72,40 | 73,20 | -0,98% | - |
| 30.09.2025 | 73,20 | 74,53 | 72,95 | 73,93 | 0,96% | - |
| 29.09.2025 | 72,28 | 73,23 | 71,73 | 73,23 | 1,38% | - |
| 26.09.2025 | 72,83 | 72,95 | 72,15 | 72,23 | -1,57% | - |
| 25.09.2025 | 73,35 | 73,40 | 73,35 | 73,38 | -0,54% | - |
| 24.09.2025 | 73,63 | 73,93 | 73,35 | 73,78 | -0,77% | - |
| 23.09.2025 | 74,18 | 74,50 | 74,10 | 74,35 | 0,17% | - |
| 22.09.2025 | 75,03 | 75,05 | 73,40 | 74,23 | -1,13% | - |
| 19.09.2025 | 74,13 | 75,08 | 71,55 | 75,08 | 1,25% | - |
| 18.09.2025 | 74,68 | 74,95 | 73,73 | 74,15 | -0,50% | - |
| 17.09.2025 | 74,60 | 74,85 | 74,00 | 74,53 | 0,00% | - |
| 16.09.2025 | 74,98 | 75,10 | 73,80 | 74,53 | -0,57% | - |
| 15.09.2025 | 74,05 | 75,40 | 73,53 | 74,95 | 1,77% | - |
| 12.09.2025 | 73,93 | 74,23 | 73,13 | 73,65 | 1,10% | - |
| 11.09.2025 | 72,83 | 73,48 | 72,75 | 72,85 | -0,07% | - |
| 10.09.2025 | 74,53 | 74,75 | 72,63 | 72,90 | -2,05% | - |
| 09.09.2025 | 74,68 | 74,80 | 73,98 | 74,43 | 0,13% | - |
| 08.09.2025 | 74,08 | 74,40 | 73,80 | 74,33 | 0,41% | - |
| 05.09.2025 | 74,10 | 74,33 | 73,28 | 74,03 | -0,07% | - |
| 04.09.2025 | 74,95 | 75,28 | 73,70 | 74,08 | -1,13% | - |
| 03.09.2025 | 74,90 | 74,93 | 73,70 | 74,93 | 0,00% | - |
| 02.09.2025 | 76,13 | 76,33 | 73,75 | 74,93 | -1,54% | - |
| 01.09.2025 | 76,50 | 77,55 | 75,68 | 76,10 | -0,59% | - |
| 29.08.2025 | 76,08 | 77,28 | 75,80 | 76,55 | 0,56% | - |
| 28.08.2025 | 76,53 | 76,83 | 75,00 | 76,13 | -0,46% | - |
| 27.08.2025 | 75,85 | 76,80 | 75,40 | 76,48 | 0,79% | 73,00 |
| 26.08.2025 | 75,68 | 75,88 | 74,85 | 75,88 | 0,23% | - |
| 25.08.2025 | 76,23 | 76,23 | 75,45 | 75,70 | -0,69% | - |
| 22.08.2025 | 75,73 | 76,30 | 75,28 | 76,23 | 0,66% | - |
| 21.08.2025 | 76,08 | 76,08 | 75,13 | 75,73 | -0,53% | - |
| 20.08.2025 | 75,48 | 76,13 | 75,30 | 76,13 | 0,79% | - |
| 19.08.2025 | 76,35 | 76,40 | 75,38 | 75,53 | -1,11% | - |
| 18.08.2025 | 75,95 | 76,75 | 75,65 | 76,38 | 0,59% | - |
| 15.08.2025 | 77,23 | 77,40 | 75,43 | 75,93 | -1,62% | - |
| 14.08.2025 | 76,95 | 77,73 | 76,25 | 77,18 | 0,19% | - |
| 13.08.2025 | 77,43 | 77,50 | 76,73 | 77,03 | -0,58% | - |
| 12.08.2025 | 77,58 | 78,13 | 77,15 | 77,48 | -0,06% | - |
| 11.08.2025 | 77,68 | 78,33 | 77,40 | 77,53 | -0,32% | - |
| 08.08.2025 | 77,08 | 77,88 | 76,98 | 77,78 | 0,91% | - |
| 07.08.2025 | 76,98 | 77,55 | 76,45 | 77,08 | 0,13% | - |
| 06.08.2025 | 76,78 | 77,75 | 76,78 | 76,98 | 0,39% | - |
| 05.08.2025 | 76,83 | 77,25 | 76,55 | 76,68 | -0,13% | 3,00 |
| 04.08.2025 | 76,03 | 77,15 | 76,03 | 76,78 | 0,99% | 100,00 |
| 01.08.2025 | 76,23 | 76,25 | 75,05 | 76,03 | -0,26% | - |
| 31.07.2025 | 75,38 | 76,60 | 75,23 | 76,23 | 1,33% | - |
| 30.07.2025 | 75,13 | 75,83 | 74,55 | 75,23 | 0,13% | - |
| 29.07.2025 | 75,58 | 75,85 | 74,55 | 75,13 | -0,56% | - |
| 28.07.2025 | 76,38 | 77,10 | 75,38 | 75,55 | -1,08% | - |
| 25.07.2025 | 76,08 | 76,40 | 75,25 | 76,38 | 0,39% | 5,00 |
| 24.07.2025 | 77,28 | 77,33 | 75,65 | 76,08 | -1,55% | - |
| 23.07.2025 | 77,13 | 77,60 | 76,13 | 77,28 | 0,65% | - |
| 22.07.2025 | 76,35 | 76,83 | 76,00 | 76,78 | 0,52% | - |
| 21.07.2025 | 75,23 | 76,80 | 75,20 | 76,38 | 1,53% | - |
| 18.07.2025 | 76,93 | 77,00 | 74,90 | 75,23 | -2,02% | - |
| 17.07.2025 | 76,90 | 77,15 | 76,23 | 76,78 | -0,13% | - |
| 16.07.2025 | 75,73 | 77,53 | 75,25 | 76,88 | 1,52% | - |
| 15.07.2025 | 76,53 | 77,05 | 75,73 | 75,73 | -1,05% | - |
| 14.07.2025 | 75,68 | 77,05 | 75,28 | 76,53 | 0,59% | - |
| 11.07.2025 | 75,93 | 76,23 | 74,88 | 76,08 | 0,26% | - |
| 10.07.2025 | 76,23 | 76,30 | 75,15 | 75,88 | -0,59% | - |
| 09.07.2025 | 75,93 | 76,33 | 75,48 | 76,33 | 0,46% | - |
| 08.07.2025 | 75,78 | 76,28 | 75,65 | 75,98 | 0,33% | - |
| 07.07.2025 | 76,13 | 76,60 | 75,73 | 75,73 | -0,53% | - |
| 04.07.2025 | 76,18 | 76,40 | 75,80 | 76,13 | -0,13% | - |
| 03.07.2025 | 76,53 | 76,70 | 75,83 | 76,23 | -0,39% | - |
| 02.07.2025 | 77,58 | 78,05 | 75,55 | 76,53 | -1,42% | - |
| 01.07.2025 | 77,28 | 78,30 | 77,23 | 77,63 | 0,45% | - |
| 30.06.2025 | 77,48 | 78,08 | 77,08 | 77,28 | -0,19% | - |
| 27.06.2025 | 77,60 | 77,95 | 76,70 | 77,43 | -0,19% | - |
| 26.06.2025 | 76,80 | 77,70 | 76,73 | 77,58 | 1,01% | - |
| 25.06.2025 | 78,18 | 78,38 | 76,73 | 76,80 | -1,76% | - |
| 24.06.2025 | 78,98 | 79,28 | 77,88 | 78,18 | -0,45% | - |
| 23.06.2025 | 77,48 | 78,68 | 77,15 | 78,53 | 1,16% | - |
| 20.06.2025 | 76,65 | 78,15 | 76,10 | 77,63 | 1,21% | - |
| 19.06.2025 | 77,18 | 77,18 | 76,28 | 76,70 | -0,65% | - |
| 18.06.2025 | 76,13 | 77,38 | 75,95 | 77,20 | 1,41% | - |
| 17.06.2025 | 76,08 | 76,68 | 75,35 | 76,13 | -0,07% | - |
| 16.06.2025 | 76,48 | 76,90 | 75,75 | 76,18 | -0,39% | 55,00 |
| 13.06.2025 | 77,13 | 77,50 | 76,25 | 76,48 | -1,80% | - |
| 12.06.2025 | 77,98 | 78,43 | 77,55 | 77,88 | -0,26% | - |
| 11.06.2025 | 78,93 | 78,93 | 77,98 | 78,08 | -1,08% | - |
| 10.06.2025 | 78,53 | 79,13 | 78,40 | 78,93 | 0,51% | - |
| 09.06.2025 | 77,53 | 78,78 | 77,40 | 78,53 | 1,29% | - |
| 06.06.2025 | 76,48 | 77,68 | 76,48 | 77,53 | 1,37% | - |
| 05.06.2025 | 76,43 | 77,25 | 76,08 | 76,48 | -0,10% | - |
| 04.06.2025 | 77,63 | 77,80 | 75,18 | 76,55 | -1,32% | - |
| 03.06.2025 | 75,20 | 78,43 | 75,20 | 77,58 | 2,92% | - |
| 02.06.2025 | 75,35 | 76,25 | 74,78 | 75,38 | 0,03% | - |
| 30.05.2025 | 76,63 | 77,33 | 75,20 | 75,35 | -1,66% | - |
| 29.05.2025 | 76,03 | 77,00 | 75,73 | 76,63 | 0,86% | - |