75,800€
-1,78%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 75,28 | 76,58 | 74,95 | 75,98 | 1,00% | - |
| 27.05.2025 | 75,13 | 75,85 | 74,65 | 75,23 | 0,03% | 200,00 |
| 26.05.2025 | 74,68 | 75,90 | 74,60 | 75,20 | 0,97% | - |
| 23.05.2025 | 73,85 | 74,98 | 73,60 | 74,48 | 0,57% | - |
| 22.05.2025 | 74,30 | 74,83 | 73,68 | 74,05 | -0,30% | - |
| 21.05.2025 | 75,83 | 75,83 | 74,08 | 74,28 | -2,01% | - |
| 20.05.2025 | 74,43 | 76,13 | 74,20 | 75,80 | 1,85% | 10,00 |
| 19.05.2025 | 78,90 | 78,90 | 72,68 | 74,43 | -5,67% | - |
| 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% | - |