15,350€
-2,23%
Echtzeit-Aktienkurs Columbia Financial
Bid:
Ask:
Aktienkurse zur Columbia Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,55 | 15,60 | 15,55 | 15,60 | -0,64% | - |
| 06.03.2026 | 15,65 | 15,70 | 15,65 | 15,70 | -1,26% | - |
| 05.03.2026 | 15,80 | 15,95 | 15,80 | 15,90 | 0,00% | - |
| 04.03.2026 | 15,90 | 15,95 | 15,80 | 15,90 | 2,25% | - |
| 03.03.2026 | 15,70 | 15,80 | 15,45 | 15,55 | 0,32% | - |
| 02.03.2026 | 15,15 | 15,65 | 15,05 | 15,50 | 1,64% | - |
| 27.02.2026 | 15,45 | 15,50 | 15,05 | 15,25 | -1,29% | - |
| 26.02.2026 | 15,40 | 15,60 | 15,35 | 15,45 | 0,98% | - |
| 25.02.2026 | 15,25 | 15,30 | 15,25 | 15,30 | -0,97% | - |
| 24.02.2026 | 15,40 | 15,50 | 15,35 | 15,45 | 1,98% | - |
| 23.02.2026 | 15,65 | 15,75 | 15,05 | 15,15 | -2,26% | - |
| 20.02.2026 | 15,45 | 15,55 | 15,40 | 15,50 | 0,65% | - |
| 19.02.2026 | 15,45 | 15,50 | 15,40 | 15,40 | -0,96% | - |
| 18.02.2026 | 15,50 | 15,60 | 15,50 | 15,55 | 0,32% | - |
| 17.02.2026 | 15,55 | 15,75 | 15,45 | 15,50 | -0,64% | - |
| 16.02.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 1,30% | - |
| 13.02.2026 | 15,35 | 15,45 | 15,30 | 15,40 | 0,00% | - |
| 12.02.2026 | 15,20 | 15,45 | 15,00 | 15,40 | 0,98% | - |
| 11.02.2026 | 15,25 | 15,30 | 15,25 | 15,25 | -0,65% | - |
| 10.02.2026 | 15,40 | 15,45 | 15,35 | 15,35 | -1,60% | - |
| 09.02.2026 | 15,65 | 15,65 | 15,55 | 15,60 | -0,64% | - |
| 06.02.2026 | 15,30 | 15,90 | 15,20 | 15,70 | 1,62% | - |
| 05.02.2026 | 15,60 | 15,65 | 15,20 | 15,45 | -0,96% | - |
| 04.02.2026 | 14,80 | 15,65 | 14,55 | 15,60 | 6,12% | - |
| 03.02.2026 | 15,00 | 15,15 | 14,60 | 14,70 | -1,01% | - |
| 02.02.2026 | 13,70 | 16,65 | 13,35 | 14,85 | 7,61% | - |
| 30.01.2026 | 13,65 | 13,85 | 13,25 | 13,80 | 2,60% | - |
| 29.01.2026 | 13,35 | 14,00 | 13,15 | 13,45 | 0,37% | - |
| 28.01.2026 | 13,25 | 13,55 | 13,25 | 13,40 | -0,37% | - |
| 27.01.2026 | 13,35 | 13,45 | 13,30 | 13,45 | 1,13% | - |
| 26.01.2026 | 13,45 | 13,60 | 13,25 | 13,30 | -5,67% | - |
| 23.01.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -1,74% | - |
| 22.01.2026 | 14,00 | 14,45 | 14,00 | 14,35 | 3,61% | - |
| 21.01.2026 | 13,35 | 13,90 | 13,30 | 13,85 | 4,14% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,00 | 13,30 | -2,56% | 185,00 |
| 19.01.2026 | 13,65 | 13,75 | 13,55 | 13,65 | 0,37% | - |
| 16.01.2026 | 13,60 | 13,75 | 13,60 | 13,60 | 1,87% | - |
| 15.01.2026 | 13,35 | 13,55 | 13,25 | 13,35 | 0,00% | - |
| 14.01.2026 | 13,20 | 13,35 | 13,10 | 13,35 | 1,52% | - |
| 13.01.2026 | 13,30 | 13,40 | 13,10 | 13,15 | 0,77% | - |
| 12.01.2026 | 13,15 | 13,20 | 13,00 | 13,05 | -2,25% | - |
| 09.01.2026 | 13,35 | 13,60 | 13,20 | 13,35 | 3,09% | - |
| 08.01.2026 | 13,00 | 13,10 | 12,95 | 12,95 | -1,52% | - |
| 07.01.2026 | 13,25 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 06.01.2026 | 13,40 | 13,70 | 13,15 | 13,20 | -2,58% | - |
| 05.01.2026 | 13,20 | 13,70 | 13,15 | 13,55 | 1,88% | - |
| 02.01.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -1,12% | - |
| 29.12.2025 | 13,75 | 14,25 | 13,05 | 13,45 | -2,89% | 40,00 |
| 23.12.2025 | 13,95 | 14,40 | 13,75 | 13,85 | 0,00% | - |
| 22.12.2025 | 14,10 | 14,45 | 13,85 | 13,85 | -3,48% | - |
| 19.12.2025 | 14,40 | 14,45 | 14,35 | 14,35 | -0,69% | - |
| 18.12.2025 | 14,25 | 14,60 | 13,65 | 14,45 | 1,76% | - |
| 17.12.2025 | 14,40 | 14,55 | 14,05 | 14,20 | -1,39% | - |
| 16.12.2025 | 14,60 | 14,70 | 14,25 | 14,40 | -1,37% | - |
| 15.12.2025 | 14,60 | 14,75 | 14,55 | 14,60 | 0,00% | - |
| 12.12.2025 | 14,60 | 14,80 | 14,55 | 14,60 | -0,68% | - |
| 11.12.2025 | 14,70 | 14,85 | 14,45 | 14,70 | 0,00% | - |
| 10.12.2025 | 14,55 | 14,75 | 14,00 | 14,70 | 0,68% | - |
| 09.12.2025 | 14,40 | 14,90 | 14,35 | 14,60 | 1,04% | - |
| 08.12.2025 | 14,40 | 14,80 | 14,35 | 14,45 | 0,35% | - |
| 05.12.2025 | 14,50 | 14,55 | 14,35 | 14,40 | -0,35% | - |
| 04.12.2025 | 14,55 | 14,70 | 14,25 | 14,45 | 0,00% | - |
| 03.12.2025 | 14,00 | 14,55 | 13,50 | 14,45 | 2,12% | - |
| 02.12.2025 | 13,90 | 14,20 | 13,40 | 14,15 | 1,80% | - |
| 01.12.2025 | 13,70 | 14,00 | 13,55 | 13,90 | 1,46% | - |
| 28.11.2025 | 13,75 | 14,00 | 13,00 | 13,70 | -0,72% | - |
| 26.11.2025 | 13,90 | 14,00 | 13,75 | 13,80 | -0,72% | - |
| 25.11.2025 | 13,65 | 14,10 | 13,10 | 13,90 | 2,21% | - |
| 24.11.2025 | 13,45 | 13,70 | 12,65 | 13,60 | -0,37% | - |
| 21.11.2025 | 13,05 | 13,70 | 12,90 | 13,65 | 3,80% | - |
| 20.11.2025 | 12,85 | 13,30 | 12,80 | 13,15 | 3,95% | - |
| 19.11.2025 | 12,75 | 13,15 | 12,60 | 12,65 | -0,39% | - |
| 18.11.2025 | 12,55 | 12,80 | 12,45 | 12,70 | 0,79% | - |
| 17.11.2025 | 12,95 | 13,15 | 12,50 | 12,60 | -3,08% | - |
| 14.11.2025 | 12,90 | 13,10 | 12,10 | 13,00 | 0,78% | - |
| 13.11.2025 | 13,15 | 13,25 | 12,60 | 12,90 | -2,64% | - |
| 12.11.2025 | 13,25 | 13,50 | 13,15 | 13,25 | 0,38% | - |
| 11.11.2025 | 13,15 | 13,45 | 13,00 | 13,20 | -1,12% | - |
| 10.11.2025 | 13,15 | 13,50 | 12,70 | 13,35 | 1,91% | - |
| 07.11.2025 | 13,15 | 13,50 | 13,00 | 13,10 | 0,00% | - |
| 06.11.2025 | 13,35 | 13,55 | 13,05 | 13,10 | -1,87% | - |
| 05.11.2025 | 13,00 | 13,50 | 12,95 | 13,35 | 1,52% | - |
| 04.11.2025 | 13,00 | 13,20 | 12,90 | 13,15 | 1,94% | - |
| 03.11.2025 | 12,75 | 13,15 | 12,70 | 12,90 | 0,00% | - |
| 31.10.2025 | 13,05 | 13,35 | 12,45 | 12,90 | -1,53% | - |
| 30.10.2025 | 13,15 | 13,30 | 12,75 | 13,10 | 1,16% | - |
| 29.10.2025 | 13,15 | 13,45 | 12,75 | 12,95 | -1,89% | - |
| 28.10.2025 | 13,25 | 13,30 | 13,00 | 13,20 | 0,00% | - |
| 27.10.2025 | 13,25 | 13,45 | 13,15 | 13,20 | -0,75% | - |
| 24.10.2025 | 13,05 | 13,35 | 12,95 | 13,30 | 1,53% | - |
| 23.10.2025 | 13,15 | 13,15 | 12,95 | 13,10 | 0,38% | - |
| 22.10.2025 | 13,05 | 13,50 | 12,90 | 13,05 | -0,76% | - |
| 21.10.2025 | 12,15 | 13,25 | 12,15 | 13,15 | 8,23% | - |
| 20.10.2025 | 11,70 | 12,20 | 11,65 | 12,15 | 3,85% | - |
| 17.10.2025 | 11,75 | 11,90 | 11,60 | 11,70 | 0,43% | - |
| 16.10.2025 | 12,35 | 12,40 | 11,65 | 11,65 | -5,28% | - |
| 15.10.2025 | 12,65 | 12,75 | 8,95 | 12,30 | -2,38% | - |
| 14.10.2025 | 12,25 | 12,65 | 12,10 | 12,60 | 4,13% | - |
| 13.10.2025 | 12,05 | 12,95 | 11,95 | 12,10 | -0,82% | - |
| 10.10.2025 | 12,50 | 12,90 | 12,15 | 12,20 | -2,79% | - |