17,400€
0,58%
Echtzeit-Aktienkurs Columbia Financial
Bid:
Ask:
Aktienkurse zur Columbia Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,00 | 16,55 | 15,95 | 16,50 | 2,80% | - |
| 04.05.2026 | 16,45 | 16,80 | 16,00 | 16,05 | -2,13% | - |
| 30.04.2026 | 16,30 | 16,45 | 16,15 | 16,40 | 0,00% | - |
| 29.04.2026 | 16,35 | 16,40 | 16,05 | 16,40 | 0,00% | - |
| 28.04.2026 | 15,80 | 16,55 | 15,75 | 16,40 | 3,14% | - |
| 27.04.2026 | 15,60 | 15,90 | 15,40 | 15,90 | 1,92% | - |
| 24.04.2026 | 15,60 | 15,60 | 15,35 | 15,60 | 0,00% | - |
| 23.04.2026 | 15,50 | 15,60 | 15,35 | 15,60 | 0,65% | - |
| 22.04.2026 | 15,40 | 15,55 | 15,30 | 15,50 | 0,98% | - |
| 21.04.2026 | 15,60 | 15,70 | 15,25 | 15,35 | -2,23% | - |
| 20.04.2026 | 15,75 | 15,85 | 15,30 | 15,70 | -0,63% | - |
| 17.04.2026 | 15,40 | 15,80 | 15,30 | 15,80 | 1,94% | - |
| 16.04.2026 | 15,55 | 15,60 | 15,45 | 15,50 | -0,64% | 679,00 |
| 15.04.2026 | 15,45 | 15,60 | 15,35 | 15,60 | 0,65% | - |
| 14.04.2026 | 15,40 | 15,50 | 15,15 | 15,50 | 0,65% | - |
| 13.04.2026 | 15,55 | 15,60 | 14,80 | 15,40 | -0,65% | - |
| 10.04.2026 | 15,85 | 15,85 | 15,45 | 15,50 | -2,52% | - |
| 09.04.2026 | 15,60 | 15,95 | 15,50 | 15,90 | 1,27% | - |
| 08.04.2026 | 15,25 | 15,70 | 14,55 | 15,70 | 1,95% | - |
| 07.04.2026 | 15,35 | 15,45 | 15,25 | 15,40 | 0,00% | - |
| 02.04.2026 | 15,20 | 15,40 | 15,05 | 15,40 | 1,32% | - |
| 01.04.2026 | 15,15 | 15,25 | 15,05 | 15,20 | 0,00% | - |
| 31.03.2026 | 15,10 | 15,35 | 15,00 | 15,20 | 0,66% | - |
| 30.03.2026 | 14,95 | 15,65 | 14,75 | 15,10 | 0,67% | - |
| 27.03.2026 | 15,05 | 15,20 | 14,75 | 15,00 | -0,66% | - |
| 26.03.2026 | 15,05 | 15,15 | 14,35 | 15,10 | 0,00% | - |
| 25.03.2026 | 15,05 | 15,30 | 14,90 | 15,10 | 0,00% | - |
| 24.03.2026 | 15,15 | 15,25 | 14,70 | 15,10 | 0,00% | 288,00 |
| 23.03.2026 | 14,95 | 15,35 | 14,50 | 15,10 | 1,00% | - |
| 20.03.2026 | 15,10 | 15,15 | 14,80 | 14,95 | -0,99% | - |
| 19.03.2026 | 15,00 | 15,15 | 14,85 | 15,10 | 0,67% | - |
| 18.03.2026 | 15,10 | 15,20 | 14,95 | 15,00 | -1,32% | - |
| 17.03.2026 | 15,25 | 15,40 | 14,80 | 15,20 | 0,00% | - |
| 16.03.2026 | 15,35 | 15,60 | 14,85 | 15,20 | -1,30% | - |
| 13.03.2026 | 15,15 | 15,40 | 14,90 | 15,40 | 1,32% | - |
| 12.03.2026 | 15,30 | 15,35 | 15,00 | 15,20 | -0,65% | - |
| 11.03.2026 | 15,30 | 15,55 | 14,90 | 15,30 | -0,65% | - |
| 10.03.2026 | 15,35 | 15,55 | 14,60 | 15,40 | 0,00% | - |
| 09.03.2026 | 15,60 | 15,70 | 15,20 | 15,40 | -1,28% | - |
| 06.03.2026 | 15,65 | 15,75 | 15,25 | 15,60 | -0,64% | - |
| 05.03.2026 | 15,80 | 15,90 | 15,50 | 15,70 | -0,63% | - |
| 04.03.2026 | 15,85 | 16,00 | 15,75 | 15,80 | -0,63% | - |
| 03.03.2026 | 15,70 | 15,95 | 15,45 | 15,90 | 1,27% | - |
| 02.03.2026 | 15,25 | 15,70 | 15,05 | 15,70 | 3,29% | - |
| 27.02.2026 | 15,40 | 15,45 | 15,05 | 15,20 | -1,94% | - |
| 26.02.2026 | 15,35 | 15,60 | 15,35 | 15,50 | 0,00% | - |
| 25.02.2026 | 15,25 | 15,50 | 15,20 | 15,50 | 1,31% | - |
| 24.02.2026 | 15,45 | 15,65 | 15,15 | 15,30 | -0,65% | - |
| 23.02.2026 | 15,55 | 15,75 | 15,05 | 15,40 | -1,91% | - |
| 20.02.2026 | 15,45 | 15,75 | 15,35 | 15,70 | 1,29% | - |
| 19.02.2026 | 15,45 | 15,60 | 15,35 | 15,50 | 0,00% | - |
| 18.02.2026 | 15,50 | 15,80 | 15,45 | 15,50 | 0,00% | - |
| 17.02.2026 | 15,60 | 15,80 | 15,45 | 15,50 | 0,00% | - |
| 16.02.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -0,64% | - |
| 13.02.2026 | 15,40 | 15,65 | 15,25 | 15,60 | 1,30% | - |
| 12.02.2026 | 15,15 | 15,45 | 15,00 | 15,40 | 1,32% | - |
| 11.02.2026 | 15,30 | 15,60 | 15,10 | 15,20 | -1,30% | - |
| 10.02.2026 | 15,40 | 15,50 | 15,25 | 15,40 | 0,00% | - |
| 09.02.2026 | 15,65 | 15,65 | 15,35 | 15,40 | -1,91% | - |
| 06.02.2026 | 15,20 | 15,90 | 15,20 | 15,70 | 2,28% | - |
| 05.02.2026 | 15,65 | 15,65 | 15,15 | 15,35 | -1,60% | - |
| 04.02.2026 | 14,75 | 15,85 | 14,75 | 15,60 | 4,70% | - |
| 03.02.2026 | 15,05 | 15,15 | 14,40 | 14,90 | -1,32% | - |
| 02.02.2026 | 13,70 | 16,60 | 13,50 | 15,10 | 10,22% | 1.840,00 |
| 30.01.2026 | 13,70 | 13,80 | 13,45 | 13,70 | 0,00% | - |
| 29.01.2026 | 13,40 | 13,70 | 13,10 | 13,70 | 1,48% | - |
| 28.01.2026 | 13,35 | 13,55 | 13,20 | 13,50 | 1,50% | - |
| 27.01.2026 | 13,35 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 26.01.2026 | 13,45 | 13,55 | 13,15 | 13,40 | -0,74% | - |
| 23.01.2026 | 14,00 | 14,15 | 13,45 | 13,50 | -4,26% | 23,00 |
| 22.01.2026 | 14,05 | 14,45 | 13,95 | 14,10 | 0,00% | - |
| 21.01.2026 | 13,35 | 14,10 | 13,30 | 14,10 | 5,22% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,20 | 13,40 | -1,83% | - |
| 19.01.2026 | 13,60 | 13,70 | 13,55 | 13,65 | -0,36% | - |
| 16.01.2026 | 13,65 | 13,95 | 13,55 | 13,70 | 0,74% | - |
| 15.01.2026 | 13,35 | 13,80 | 13,25 | 13,60 | 1,49% | - |
| 14.01.2026 | 13,20 | 13,40 | 13,10 | 13,40 | 0,75% | - |
| 13.01.2026 | 13,30 | 13,35 | 13,10 | 13,30 | 0,00% | - |
| 12.01.2026 | 13,15 | 13,35 | 12,95 | 13,30 | 0,76% | - |
| 09.01.2026 | 13,40 | 13,55 | 13,15 | 13,20 | -1,49% | - |
| 08.01.2026 | 13,00 | 13,85 | 13,00 | 13,40 | 2,29% | - |
| 07.01.2026 | 13,15 | 13,85 | 12,90 | 13,10 | -1,50% | - |
| 06.01.2026 | 13,45 | 13,70 | 13,10 | 13,30 | -1,48% | 13.520,00 |
| 05.01.2026 | 13,15 | 13,70 | 13,15 | 13,50 | 2,27% | 6.450,00 |
| 02.01.2026 | 13,25 | 13,35 | 13,00 | 13,20 | -1,86% | - |
| 30.12.2025 | 13,35 | 13,45 | 13,35 | 13,45 | 0,37% | - |
| 29.12.2025 | 13,65 | 13,80 | 13,35 | 13,40 | -2,19% | - |
| 23.12.2025 | 13,95 | 14,35 | 13,65 | 13,70 | -2,14% | - |
| 22.12.2025 | 14,05 | 14,45 | 13,85 | 14,00 | -0,71% | - |
| 19.12.2025 | 14,35 | 14,45 | 13,95 | 14,10 | -2,42% | - |
| 18.12.2025 | 14,25 | 14,60 | 14,20 | 14,45 | 1,40% | - |
| 17.12.2025 | 14,45 | 14,60 | 14,05 | 14,25 | -1,04% | - |
| 16.12.2025 | 14,60 | 14,70 | 14,25 | 14,40 | -2,04% | - |
| 15.12.2025 | 14,60 | 14,75 | 14,50 | 14,70 | 0,68% | - |
| 12.12.2025 | 14,65 | 14,75 | 14,50 | 14,60 | -0,68% | - |
| 11.12.2025 | 14,65 | 14,85 | 14,45 | 14,70 | 0,00% | - |
| 10.12.2025 | 14,55 | 14,85 | 14,40 | 14,70 | 0,68% | - |
| 09.12.2025 | 14,45 | 14,85 | 14,35 | 14,60 | 0,69% | - |
| 08.12.2025 | 14,35 | 14,80 | 14,35 | 14,50 | 0,00% | - |
| 05.12.2025 | 14,50 | 14,55 | 14,30 | 14,50 | 0,00% | - |