1,181€
-2,24%
Echtzeit-Aktienkurs COGNOR HOLDING ZY 1,5
Bid:
Ask:
Aktienkurse zur COGNOR HOLDING ZY 1,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -0,53% | 3.000,00 |
| 06.03.2026 | 1,15 | 1,16 | 1,12 | 1,13 | -1,74% | 2.800,00 |
| 05.03.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,69% | - |
| 04.03.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,58% | - |
| 03.03.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -3,72% | - |
| 02.03.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 27.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,33% | - |
| 26.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 25.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,35% | - |
| 24.02.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -1,01% | - |
| 23.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,33% | - |
| 20.02.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | - |
| 19.02.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 1,67% | - |
| 18.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,70% | - |
| 17.02.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,00% | - |
| 16.02.2026 | 1,14 | 1,22 | 1,14 | 1,20 | 5,25% | - |
| 13.02.2026 | 1,17 | 1,18 | 1,13 | 1,14 | -2,39% | - |
| 12.02.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,39% | 4.485,00 |
| 11.02.2026 | 1,17 | 1,17 | 1,13 | 1,15 | -1,20% | - |
| 10.02.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,17% | - |
| 09.02.2026 | 1,15 | 1,18 | 1,14 | 1,17 | 1,92% | - |
| 06.02.2026 | 1,13 | 1,17 | 1,11 | 1,15 | 1,95% | - |
| 05.02.2026 | 1,19 | 1,19 | 1,10 | 1,13 | -5,70% | - |
| 04.02.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,34% | - |
| 03.02.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -1,16% | - |
| 02.02.2026 | 1,20 | 1,22 | 1,17 | 1,20 | 0,50% | - |
| 30.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,66% | - |
| 29.01.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -0,99% | - |
| 28.01.2026 | 1,21 | 1,25 | 1,21 | 1,22 | 0,33% | 528,00 |
| 27.01.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -1,46% | - |
| 26.01.2026 | 1,29 | 1,30 | 1,22 | 1,23 | -4,20% | 3.500,00 |
| 23.01.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 1,26% | - |
| 22.01.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,25% | - |
| 21.01.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,32% | - |
| 20.01.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -1,89% | - |
| 19.01.2026 | 1,29 | 1,30 | 1,25 | 1,27 | -1,55% | - |
| 16.01.2026 | 1,24 | 1,31 | 1,24 | 1,29 | 3,70% | - |
| 15.01.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 2,30% | - |
| 14.01.2026 | 1,19 | 1,22 | 1,18 | 1,22 | 1,84% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,50% | - |
| 12.01.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,50% | - |
| 09.01.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,17% | - |
| 08.01.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -1,81% | 240.000,00 |
| 07.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,08% | - |
| 06.01.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,08% | - |
| 05.01.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,33% | - |
| 02.01.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -0,73% | 27.000,00 |
| 30.12.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -1,05% | 5.446,00 |
| 29.12.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 3,33% | - |
| 23.12.2025 | 1,15 | 1,20 | 1,13 | 1,20 | 4,16% | - |
| 22.12.2025 | 1,14 | 1,16 | 1,10 | 1,15 | 1,41% | 12.620,00 |
| 19.12.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 1,07% | - |
| 18.12.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -2,76% | - |
| 17.12.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,34% | - |
| 16.12.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -2,02% | - |
| 15.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,50% | - |
| 12.12.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 1,02% | - |
| 11.12.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,01% | - |
| 10.12.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 2,23% | - |
| 09.12.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 3,19% | - |
| 08.12.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | - |
| 05.12.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -2,38% | - |