0,947€
-5,68%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,00 | 1,00 | 0,93 | 0,95 | -5,68% | - |
| 11.11.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,30% | - |
| 10.11.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -1,18% | - |
| 09.11.2026 | 1,02 | 1,04 | 1,01 | 1,02 | -0,29% | - |
| 06.11.2026 | 1,06 | 1,07 | 1,02 | 1,02 | -3,68% | - |
| 05.11.2026 | 1,05 | 1,13 | 1,05 | 1,06 | 0,76% | - |
| 04.11.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -1,96% | 9.215,00 |
| 03.11.2026 | 1,07 | 1,09 | 1,05 | 1,07 | -0,19% | - |
| 02.11.2026 | 1,10 | 1,10 | 1,06 | 1,08 | -2,00% | - |
| 30.10.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -0,81% | - |
| 29.10.2026 | 1,16 | 1,16 | 1,10 | 1,11 | -4,49% | - |
| 28.10.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,35% | - |
| 27.10.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,96% | - |
| 26.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 23.10.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,35% | - |
| 22.10.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -2,29% | - |
| 21.10.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 1,99% | - |
| 20.10.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,09% | - |
| 19.10.2026 | 1,19 | 1,20 | 1,15 | 1,16 | -2,53% | - |
| 16.10.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,02% | - |
| 15.10.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -0,68% | - |
| 14.10.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,92% | - |
| 13.10.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,57% | - |
| 12.10.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -1,14% | - |
| 09.10.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,99% | - |
| 08.10.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -1,06% | - |
| 07.10.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,60% | - |
| 06.10.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,81% | - |
| 05.10.2026 | 1,24 | 1,28 | 1,22 | 1,24 | -0,16% | - |
| 02.10.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,35% | - |
| 01.10.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -1,88% | - |
| 30.09.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -2,29% | - |
| 29.09.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,15% | - |
| 28.09.2026 | 1,27 | 1,32 | 1,27 | 1,31 | 2,99% | - |
| 25.09.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 1,28% | - |
| 24.09.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 23.09.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -2,94% | - |
| 22.09.2026 | 1,28 | 1,30 | 1,26 | 1,29 | 1,17% | - |
| 21.09.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 4,07% | - |
| 18.09.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -0,32% | - |
| 17.09.2026 | 1,23 | 1,24 | 1,21 | 1,23 | 0,24% | - |
| 16.09.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 1,15% | - |
| 15.09.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -4,93% | - |
| 14.09.2026 | 1,28 | 1,31 | 1,27 | 1,28 | -0,55% | 16,00 |
| 11.09.2026 | 1,28 | 1,31 | 1,28 | 1,28 | 0,16% | 1.840,00 |
| 10.09.2026 | 1,34 | 1,36 | 1,28 | 1,28 | -4,40% | - |
| 09.09.2026 | 1,33 | 1,36 | 1,32 | 1,34 | 0,60% | 16,00 |
| 08.09.2026 | 1,37 | 1,37 | 1,25 | 1,33 | -2,70% | 5.578,00 |
| 07.09.2026 | 1,33 | 1,38 | 1,33 | 1,37 | 3,16% | - |
| 04.09.2026 | 1,31 | 1,34 | 1,29 | 1,33 | 1,68% | - |
| 03.09.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,51% | - |
| 02.09.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,14% | - |
| 01.09.2026 | 1,33 | 1,38 | 1,30 | 1,31 | -1,21% | - |
| 31.08.2026 | 1,49 | 1,53 | 1,30 | 1,33 | -10,88% | - |
| 28.08.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 0,95% | - |
| 27.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,74% | - |
| 26.08.2026 | 1,49 | 1,50 | 1,47 | 1,49 | -0,13% | - |
| 25.08.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 1,57% | - |
| 24.08.2026 | 1,50 | 1,50 | 1,45 | 1,47 | -2,07% | - |
| 21.08.2026 | 1,45 | 1,50 | 1,44 | 1,50 | 3,53% | - |
| 20.08.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -1,57% | - |
| 19.08.2026 | 1,47 | 1,48 | 1,44 | 1,47 | 26,88% | - |
| 05.05.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,49% | - |
| 04.05.2026 | 1,19 | 1,20 | 1,12 | 1,14 | -4,36% | - |
| 30.04.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -2,13% | - |
| 29.04.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,74% | - |
| 28.04.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -1,95% | - |
| 27.04.2026 | 1,21 | 1,26 | 1,21 | 1,23 | 1,90% | - |
| 24.04.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,33% | - |
| 23.04.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -2,98% | - |
| 22.04.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -2,59% | - |
| 21.04.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -1,39% | 5.772,00 |
| 20.04.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -0,92% | - |
| 17.04.2026 | 1,26 | 1,31 | 1,25 | 1,31 | 4,15% | 18.336,00 |
| 16.04.2026 | 1,26 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 15.04.2026 | 1,24 | 1,31 | 1,24 | 1,26 | 2,10% | - |
| 14.04.2026 | 1,15 | 1,26 | 1,15 | 1,24 | 7,65% | - |
| 13.04.2026 | 1,19 | 1,19 | 1,14 | 1,15 | -3,04% | - |
| 10.04.2026 | 1,16 | 1,19 | 1,15 | 1,19 | 2,15% | - |
| 09.04.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | - |
| 08.04.2026 | 1,11 | 1,15 | 1,11 | 1,13 | 1,98% | - |
| 07.04.2026 | 1,11 | 1,14 | 1,10 | 1,11 | 0,45% | - |
| 02.04.2026 | 1,10 | 1,11 | 1,08 | 1,10 | 0,18% | - |
| 01.04.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 3,18% | - |
| 31.03.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 2,50% | - |
| 30.03.2026 | 1,05 | 1,05 | 1,01 | 1,04 | -0,57% | - |
| 27.03.2026 | 1,11 | 1,11 | 1,02 | 1,05 | -5,76% | 2.100,00 |
| 26.03.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -1,42% | - |
| 25.03.2026 | 1,13 | 1,14 | 1,11 | 1,13 | -0,53% | - |
| 24.03.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 0,53% | - |
| 23.03.2026 | 1,15 | 1,15 | 1,10 | 1,13 | -1,74% | - |
| 20.03.2026 | 1,13 | 1,16 | 1,12 | 1,15 | 1,59% | - |
| 19.03.2026 | 1,15 | 1,16 | 1,12 | 1,13 | -2,42% | - |
| 18.03.2026 | 1,17 | 1,22 | 1,16 | 1,16 | -0,86% | - |
| 17.03.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 3,55% | - |
| 16.03.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 1,44% | - |
| 13.03.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -1,94% | - |
| 12.03.2026 | 1,13 | 1,15 | 1,13 | 1,13 | 0,00% | - |
| 11.03.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -1,05% | - |
| 10.03.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 1,96% | 312,00 |