58,925€
-0,84%
Echtzeit-Aktienkurs COFINIMMO
Bid:
Ask:
Aktienkurse zur COFINIMMO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 53,35 | 53,58 | 52,78 | 53,23 | -0,23% | - |
| 16.12.2024 | 54,58 | 54,58 | 53,28 | 53,35 | -2,15% | - |
| 13.12.2024 | 54,98 | 55,28 | 54,45 | 54,53 | -0,82% | - |
| 12.12.2024 | 54,28 | 55,08 | 54,08 | 54,98 | 1,29% | - |
| 11.12.2024 | 55,35 | 55,63 | 54,13 | 54,28 | -1,94% | - |
| 10.12.2024 | 55,00 | 55,53 | 53,33 | 55,35 | 0,54% | 382,00 |
| 09.12.2024 | 56,30 | 56,63 | 55,05 | 55,05 | -2,09% | 100,00 |
| 06.12.2024 | 56,18 | 56,98 | 56,03 | 56,23 | 0,09% | - |
| 05.12.2024 | 56,45 | 57,28 | 56,05 | 56,18 | -0,49% | - |
| 04.12.2024 | 55,90 | 56,83 | 55,85 | 56,45 | 0,80% | - |
| 03.12.2024 | 55,88 | 56,05 | 55,43 | 56,00 | 0,22% | 55,00 |
| 02.12.2024 | 56,48 | 56,73 | 55,58 | 55,88 | -1,54% | 83,00 |
| 29.11.2024 | 56,63 | 57,03 | 56,28 | 56,75 | 0,22% | 5,00 |
| 28.11.2024 | 56,88 | 57,13 | 56,13 | 56,63 | -0,44% | 7,00 |
| 27.11.2024 | 55,78 | 56,95 | 55,43 | 56,88 | 1,97% | - |
| 26.11.2024 | 56,55 | 56,55 | 55,58 | 55,78 | -1,37% | 25,00 |
| 25.11.2024 | 56,53 | 57,18 | 56,03 | 56,55 | 0,04% | - |
| 22.11.2024 | 55,03 | 56,53 | 53,60 | 56,53 | 2,73% | 120,00 |
| 21.11.2024 | 55,88 | 55,90 | 54,88 | 55,03 | -1,52% | - |
| 20.11.2024 | 56,60 | 56,80 | 55,13 | 55,88 | -0,93% | 30,00 |
| 19.11.2024 | 56,20 | 57,28 | 55,83 | 56,40 | 0,36% | - |
| 18.11.2024 | 57,25 | 57,35 | 56,08 | 56,20 | -1,83% | - |
| 15.11.2024 | 56,83 | 57,35 | 56,63 | 57,25 | 0,53% | - |
| 14.11.2024 | 56,33 | 57,33 | 56,15 | 56,95 | 1,11% | 60,00 |
| 13.11.2024 | 57,23 | 57,23 | 56,08 | 56,33 | -1,57% | - |
| 12.11.2024 | 57,38 | 57,93 | 56,88 | 57,23 | -1,12% | 31,00 |
| 11.11.2024 | 58,38 | 58,80 | 57,60 | 57,88 | -0,86% | - |
| 08.11.2024 | 57,88 | 58,48 | 57,53 | 58,38 | 0,73% | 11,00 |
| 07.11.2024 | 57,08 | 57,95 | 56,93 | 57,95 | 1,31% | 30,00 |
| 06.11.2024 | 58,03 | 58,63 | 56,63 | 57,20 | -1,68% | 20,00 |
| 05.11.2024 | 57,80 | 58,33 | 57,75 | 58,18 | 0,52% | - |
| 04.11.2024 | 57,90 | 58,58 | 57,75 | 57,88 | -0,04% | 175,00 |
| 01.11.2024 | 58,33 | 58,58 | 57,73 | 57,90 | -0,73% | - |
| 31.10.2024 | 59,00 | 59,00 | 57,73 | 58,33 | -1,14% | 200,00 |
| 30.10.2024 | 59,55 | 60,48 | 58,88 | 59,00 | -1,42% | 4,00 |
| 29.10.2024 | 61,28 | 61,60 | 59,43 | 59,85 | -2,44% | 95,00 |
| 28.10.2024 | 61,13 | 61,48 | 60,73 | 61,35 | 0,82% | - |
| 25.10.2024 | 60,88 | 61,93 | 60,58 | 60,85 | -0,16% | 15,00 |
| 24.10.2024 | 61,23 | 61,63 | 60,78 | 60,95 | -0,57% | 16,00 |
| 23.10.2024 | 61,38 | 61,63 | 60,88 | 61,30 | 0,00% | 20,00 |
| 22.10.2024 | 62,63 | 62,93 | 60,78 | 61,30 | -2,35% | 40,00 |
| 21.10.2024 | 63,43 | 63,68 | 62,33 | 62,78 | -1,02% | - |
| 18.10.2024 | 64,23 | 64,30 | 62,98 | 63,43 | -1,36% | - |
| 17.10.2024 | 65,20 | 65,38 | 64,03 | 64,30 | -1,38% | - |
| 16.10.2024 | 64,43 | 65,28 | 64,15 | 65,20 | 1,20% | - |
| 15.10.2024 | 64,10 | 64,65 | 63,58 | 64,43 | 0,51% | - |
| 14.10.2024 | 64,18 | 64,33 | 63,43 | 64,10 | 0,00% | - |
| 11.10.2024 | 63,35 | 64,33 | 62,98 | 64,10 | 1,18% | - |
| 10.10.2024 | 64,05 | 64,05 | 62,85 | 63,35 | -1,09% | - |
| 09.10.2024 | 63,78 | 64,43 | 63,58 | 64,05 | 0,59% | 16,00 |
| 08.10.2024 | 63,73 | 64,35 | 63,28 | 63,68 | -0,70% | - |
| 07.10.2024 | 65,35 | 65,35 | 63,85 | 64,13 | -1,54% | - |