66,370$
-0,41%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 66,52 | 66,65 | 65,84 | 66,37 | -0,41% | 207.593,00 |
| 24.09.2025 | 67,22 | 67,42 | 66,28 | 66,64 | -1,00% | 259.916,00 |
| 23.09.2025 | 67,54 | 68,11 | 66,98 | 67,31 | 0,06% | 437.954,00 |
| 22.09.2025 | 68,42 | 68,56 | 67,19 | 67,27 | -1,92% | 236.948,00 |
| 19.09.2025 | 69,56 | 69,74 | 68,45 | 68,59 | -1,37% | 516.859,00 |
| 18.09.2025 | 70,22 | 70,38 | 69,41 | 69,54 | 0,27% | 167.022,00 |
| 17.09.2025 | 69,94 | 71,43 | 69,09 | 69,35 | -0,04% | 294.193,00 |
| 16.09.2025 | 70,03 | 70,03 | 68,31 | 69,38 | -1,36% | 260.762,00 |
| 15.09.2025 | 72,21 | 72,25 | 70,25 | 70,34 | -1,76% | 218.263,00 |
| 12.09.2025 | 71,56 | 72,37 | 71,13 | 71,60 | -0,36% | 176.576,00 |
| 11.09.2025 | 72,03 | 72,50 | 71,23 | 71,86 | 1,08% | 242.119,00 |
| 10.09.2025 | 70,50 | 71,28 | 70,02 | 71,09 | 0,78% | 276.496,00 |
| 09.09.2025 | 71,81 | 72,05 | 70,33 | 70,54 | -2,08% | 221.555,00 |
| 08.09.2025 | 72,72 | 72,98 | 71,63 | 72,04 | -0,69% | 415.864,00 |
| 05.09.2025 | 73,18 | 73,55 | 71,41 | 72,54 | -0,19% | 142.927,00 |
| 04.09.2025 | 72,07 | 72,72 | 71,63 | 72,68 | 1,95% | 191.514,00 |
| 03.09.2025 | 71,30 | 71,54 | 70,24 | 71,29 | -0,15% | 266.552,00 |
| 02.09.2025 | 72,57 | 72,85 | 71,24 | 71,40 | -3,33% | 206.590,00 |
| 29.08.2025 | 74,31 | 74,50 | 72,93 | 73,86 | -0,22% | 474.067,00 |
| 28.08.2025 | 75,57 | 75,57 | 73,21 | 74,02 | -1,79% | 355.689,00 |
| 27.08.2025 | 75,90 | 76,51 | 74,70 | 75,37 | -1,19% | 326.028,00 |
| 26.08.2025 | 76,92 | 77,18 | 76,10 | 76,28 | -0,34% | 185.943,00 |
| 25.08.2025 | 76,14 | 77,07 | 75,85 | 76,54 | 0,35% | 214.759,00 |
| 22.08.2025 | 72,26 | 76,42 | 71,69 | 76,27 | 6,15% | 352.319,00 |
| 21.08.2025 | 73,32 | 73,60 | 71,31 | 71,85 | -2,00% | 390.676,00 |
| 20.08.2025 | 74,40 | 74,63 | 73,19 | 73,32 | -1,66% | 231.319,00 |
| 19.08.2025 | 74,49 | 75,51 | 74,21 | 74,56 | 0,49% | 145.882,00 |
| 18.08.2025 | 74,89 | 75,35 | 74,07 | 74,20 | -0,97% | 145.714,00 |
| 15.08.2025 | 76,78 | 76,89 | 74,31 | 74,93 | -2,22% | 176.704,00 |
| 14.08.2025 | 77,00 | 77,00 | 76,13 | 76,63 | -1,71% | 191.642,00 |
| 13.08.2025 | 75,82 | 78,06 | 75,35 | 77,96 | 3,48% | 188.194,00 |
| 12.08.2025 | 74,13 | 75,77 | 73,59 | 75,34 | 2,71% | 198.156,00 |
| 11.08.2025 | 72,90 | 74,67 | 72,62 | 73,35 | 0,15% | 381.170,00 |
| 08.08.2025 | 73,23 | 73,85 | 72,87 | 73,24 | 0,38% | 238.352,00 |
| 07.08.2025 | 74,78 | 75,33 | 72,79 | 72,96 | -2,19% | 142.089,00 |
| 06.08.2025 | 74,26 | 74,99 | 73,78 | 74,59 | -0,25% | 214.677,00 |
| 05.08.2025 | 74,14 | 74,79 | 73,40 | 74,78 | 1,27% | 176.700,00 |
| 04.08.2025 | 72,06 | 74,06 | 72,06 | 73,84 | 2,26% | 135.340,00 |
| 01.08.2025 | 72,53 | 73,39 | 71,48 | 72,21 | -1,84% | 214.898,00 |
| 31.07.2025 | 73,64 | 74,07 | 72,74 | 73,56 | -0,26% | 185.077,00 |
| 30.07.2025 | 75,27 | 75,63 | 73,31 | 73,75 | -1,99% | 241.050,00 |
| 29.07.2025 | 75,04 | 75,26 | 74,17 | 75,25 | 1,24% | 148.019,00 |
| 28.07.2025 | 75,30 | 75,30 | 74,03 | 74,33 | -1,14% | 125.730,00 |
| 25.07.2025 | 76,29 | 76,88 | 74,61 | 75,19 | -1,43% | 169.094,00 |
| 24.07.2025 | 75,32 | 77,24 | 75,27 | 76,28 | 1,03% | 286.805,00 |
| 23.07.2025 | 75,04 | 75,75 | 74,50 | 75,50 | 0,88% | 228.918,00 |
| 22.07.2025 | 74,50 | 75,28 | 73,62 | 74,84 | 1,40% | 259.878,00 |
| 21.07.2025 | 72,82 | 74,63 | 72,05 | 73,81 | 1,54% | 311.991,00 |
| 18.07.2025 | 75,85 | 78,72 | 72,21 | 72,69 | -3,80% | 619.055,00 |
| 17.07.2025 | 75,72 | 77,22 | 75,01 | 75,56 | -0,57% | 369.435,00 |
| 16.07.2025 | 74,88 | 76,32 | 74,00 | 75,99 | 2,27% | 283.597,00 |
| 15.07.2025 | 76,87 | 77,32 | 73,94 | 74,30 | -3,58% | 217.072,00 |
| 14.07.2025 | 77,11 | 77,41 | 76,42 | 77,06 | 0,38% | 212.162,00 |
| 11.07.2025 | 76,60 | 77,11 | 76,27 | 76,77 | -1,04% | 191.022,00 |
| 10.07.2025 | 77,04 | 78,81 | 77,04 | 77,58 | 0,65% | 285.425,00 |
| 09.07.2025 | 77,09 | 78,02 | 76,65 | 77,08 | 0,10% | 195.943,00 |
| 08.07.2025 | 76,31 | 77,73 | 76,31 | 77,00 | 0,67% | 130.129,00 |
| 07.07.2025 | 77,42 | 78,55 | 76,07 | 76,49 | -1,95% | 164.814,00 |
| 03.07.2025 | 78,15 | 78,54 | 77,34 | 78,01 | 0,18% | 123.858,00 |
| 02.07.2025 | 76,37 | 77,92 | 75,43 | 77,87 | 2,07% | 187.041,00 |
| 01.07.2025 | 75,05 | 78,13 | 74,60 | 76,29 | 1,25% | 250.641,00 |
| 30.06.2025 | 78,40 | 78,53 | 73,85 | 75,35 | -3,53% | 374.072,00 |
| 27.06.2025 | 77,21 | 78,38 | 77,18 | 78,11 | 1,19% | 272.717,00 |
| 26.06.2025 | 75,97 | 77,34 | 75,89 | 77,19 | 1,87% | 143.395,00 |
| 25.06.2025 | 76,89 | 77,00 | 75,60 | 75,77 | -1,56% | 124.002,00 |
| 24.06.2025 | 76,27 | 78,03 | 76,27 | 76,97 | 1,26% | 113.908,00 |
| 23.06.2025 | 74,72 | 76,08 | 73,53 | 76,01 | 1,55% | 112.516,00 |
| 20.06.2025 | 74,96 | 75,10 | 74,19 | 74,85 | 0,46% | 238.424,00 |
| 18.06.2025 | 73,77 | 75,18 | 73,76 | 74,51 | 0,70% | 148.362,00 |
| 17.06.2025 | 74,54 | 75,21 | 73,47 | 73,99 | -1,87% | 277.340,00 |
| 16.06.2025 | 76,15 | 77,18 | 75,31 | 75,40 | -0,36% | 150.716,00 |
| 13.06.2025 | 76,45 | 76,72 | 75,27 | 75,67 | -2,15% | 161.383,00 |
| 12.06.2025 | 75,51 | 77,37 | 75,33 | 77,33 | 1,52% | 262.611,00 |
| 11.06.2025 | 77,19 | 77,61 | 75,79 | 76,17 | -1,64% | 311.535,00 |
| 10.06.2025 | 77,73 | 78,33 | 76,82 | 77,44 | 0,60% | 148.018,00 |
| 09.06.2025 | 76,33 | 77,71 | 76,33 | 76,98 | 0,85% | 131.014,00 |
| 06.06.2025 | 76,12 | 76,85 | 75,40 | 76,33 | 1,64% | 198.296,00 |
| 05.06.2025 | 75,82 | 75,90 | 75,04 | 75,10 | -0,84% | 138.582,00 |
| 04.06.2025 | 76,08 | 76,61 | 75,42 | 75,74 | -0,34% | 129.782,00 |
| 03.06.2025 | 75,46 | 76,16 | 74,55 | 76,00 | 0,61% | 125.396,00 |
| 02.06.2025 | 75,85 | 76,54 | 75,01 | 75,54 | -1,69% | 203.284,00 |
| 30.05.2025 | 76,51 | 77,52 | 76,32 | 76,84 | -0,80% | 155.300,00 |
| 29.05.2025 | 78,20 | 78,86 | 77,25 | 77,46 | -0,59% | 158.323,00 |
| 28.05.2025 | 77,70 | 78,19 | 77,48 | 77,92 | 0,04% | 170.278,00 |
| 27.05.2025 | 76,26 | 78,23 | 76,26 | 77,89 | 2,83% | 183.331,00 |
| 23.05.2025 | 74,91 | 76,51 | 74,91 | 75,75 | -0,42% | 166.179,00 |
| 22.05.2025 | 77,04 | 77,62 | 75,98 | 76,07 | -2,15% | 210.174,00 |
| 21.05.2025 | 79,38 | 79,49 | 77,69 | 77,74 | -3,48% | 157.876,00 |
| 20.05.2025 | 81,59 | 81,62 | 80,12 | 80,54 | -1,37% | 119.190,00 |
| 19.05.2025 | 81,03 | 81,87 | 81,03 | 81,66 | -1,42% | 115.488,00 |
| 16.05.2025 | 83,52 | 83,99 | 82,03 | 82,84 | -0,80% | 189.968,00 |
| 15.05.2025 | 82,65 | 83,97 | 81,76 | 83,51 | 1,89% | 222.519,00 |
| 14.05.2025 | 81,82 | 82,34 | 81,47 | 81,96 | 0,01% | 154.091,00 |
| 13.05.2025 | 82,96 | 83,13 | 81,69 | 81,95 | -1,11% | 233.044,00 |
| 12.05.2025 | 82,92 | 83,82 | 81,00 | 82,87 | 3,17% | 219.071,00 |
| 09.05.2025 | 79,92 | 80,89 | 79,52 | 80,32 | 0,45% | 198.895,00 |
| 08.05.2025 | 78,30 | 80,34 | 77,77 | 79,96 | 2,94% | 157.453,00 |
| 07.05.2025 | 77,49 | 78,20 | 76,96 | 77,68 | 0,90% | 103.787,00 |
| 06.05.2025 | 76,96 | 77,58 | 76,09 | 76,99 | -0,57% | 111.114,00 |
| 05.05.2025 | 77,95 | 79,14 | 77,34 | 77,43 | -1,31% | 121.843,00 |