61,390$
-3,60%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 63,43 | 63,50 | 60,49 | 61,39 | -3,60% | 313.979,00 |
| 02.02.2026 | 64,00 | 64,42 | 63,49 | 63,68 | -0,90% | 236.997,00 |
| 30.01.2026 | 64,33 | 64,84 | 63,58 | 64,26 | -0,50% | 262.169,00 |
| 29.01.2026 | 64,60 | 65,31 | 63,35 | 64,58 | 0,99% | 472.872,00 |
| 28.01.2026 | 65,39 | 65,39 | 63,80 | 63,95 | -1,75% | 343.261,00 |
| 27.01.2026 | 65,42 | 67,26 | 64,70 | 65,09 | -0,25% | 501.995,00 |
| 26.01.2026 | 66,11 | 66,71 | 64,61 | 65,25 | -5,13% | 402.616,00 |
| 22.01.2026 | 69,88 | 70,62 | 68,47 | 68,78 | -0,84% | 380.511,00 |
| 21.01.2026 | 68,98 | 70,16 | 68,42 | 69,36 | 0,99% | 378.823,00 |
| 20.01.2026 | 69,19 | 69,54 | 68,22 | 68,68 | -2,47% | 356.951,00 |
| 16.01.2026 | 69,37 | 70,66 | 68,80 | 70,42 | 1,13% | 375.205,00 |
| 15.01.2026 | 68,41 | 70,52 | 68,41 | 69,63 | 1,44% | 396.758,00 |
| 14.01.2026 | 67,86 | 69,43 | 67,58 | 68,64 | 1,09% | 395.441,00 |
| 13.01.2026 | 68,11 | 68,72 | 67,23 | 67,90 | -0,56% | 456.259,00 |
| 12.01.2026 | 67,60 | 68,33 | 66,14 | 68,28 | 0,35% | 302.757,00 |
| 09.01.2026 | 67,23 | 69,08 | 67,05 | 68,04 | 1,25% | 310.776,00 |
| 08.01.2026 | 65,71 | 67,26 | 65,51 | 67,20 | 1,65% | 315.889,00 |
| 07.01.2026 | 66,97 | 67,01 | 65,22 | 66,11 | -0,66% | 310.044,00 |
| 06.01.2026 | 64,84 | 66,73 | 64,50 | 66,55 | 2,76% | 413.154,00 |
| 05.01.2026 | 63,50 | 65,83 | 63,28 | 64,76 | 1,87% | 310.411,00 |
| 02.01.2026 | 62,82 | 63,62 | 62,43 | 63,57 | 1,26% | 207.131,00 |
| 31.12.2025 | 63,56 | 63,56 | 62,54 | 62,78 | -0,70% | 154.967,00 |
| 30.12.2025 | 64,06 | 64,20 | 63,11 | 63,22 | -1,20% | 135.659,00 |
| 29.12.2025 | 64,22 | 64,82 | 63,56 | 63,99 | -0,33% | 181.592,00 |
| 26.12.2025 | 63,44 | 64,41 | 62,96 | 64,20 | 1,55% | 317.039,00 |
| 24.12.2025 | 63,32 | 63,53 | 62,83 | 63,22 | -0,05% | 105.671,00 |
| 23.12.2025 | 63,19 | 63,31 | 62,51 | 63,25 | -0,06% | 206.708,00 |
| 22.12.2025 | 62,86 | 63,71 | 62,08 | 63,29 | 1,52% | 201.414,00 |
| 19.12.2025 | 63,45 | 63,45 | 62,15 | 62,34 | -1,03% | 697.963,00 |
| 18.12.2025 | 63,12 | 63,92 | 62,67 | 62,99 | 0,53% | 196.159,00 |
| 17.12.2025 | 63,13 | 63,56 | 62,33 | 62,66 | -0,29% | 252.294,00 |
| 16.12.2025 | 62,71 | 63,59 | 62,57 | 62,84 | 0,48% | 310.779,00 |
| 15.12.2025 | 63,19 | 63,19 | 61,95 | 62,54 | 0,00% | 340.404,00 |
| 12.12.2025 | 62,91 | 63,21 | 62,14 | 62,54 | -0,14% | 303.806,00 |
| 11.12.2025 | 62,29 | 62,97 | 61,98 | 62,63 | 1,24% | 245.799,00 |
| 10.12.2025 | 60,21 | 62,22 | 58,39 | 61,86 | 1,74% | 544.422,00 |
| 09.12.2025 | 60,28 | 61,57 | 60,03 | 60,80 | 1,25% | 396.541,00 |
| 08.12.2025 | 62,02 | 62,41 | 59,81 | 60,05 | -3,46% | 387.686,00 |
| 05.12.2025 | 62,39 | 62,61 | 61,44 | 62,20 | -0,72% | 361.378,00 |
| 04.12.2025 | 63,07 | 64,43 | 62,34 | 62,65 | 0,40% | 482.719,00 |
| 03.12.2025 | 62,17 | 63,71 | 62,05 | 62,40 | 0,99% | 1.694.810,00 |
| 02.12.2025 | 62,00 | 62,93 | 61,59 | 61,79 | 0,19% | 434.590,00 |
| 01.12.2025 | 62,09 | 62,80 | 61,65 | 61,67 | -2,50% | 403.454,00 |
| 28.11.2025 | 63,80 | 64,19 | 62,77 | 63,25 | -0,82% | 167.195,00 |
| 26.11.2025 | 62,47 | 64,25 | 62,06 | 63,77 | 1,61% | 453.993,00 |
| 25.11.2025 | 62,29 | 63,39 | 62,19 | 62,76 | 1,29% | 438.392,00 |
| 24.11.2025 | 61,33 | 62,36 | 60,91 | 61,96 | 4,19% | 523.849,00 |
| 20.11.2025 | 61,03 | 61,69 | 59,24 | 59,47 | -0,22% | 715.640,00 |
| 19.11.2025 | 59,91 | 60,17 | 58,80 | 59,60 | 0,61% | 599.886,00 |
| 18.11.2025 | 59,91 | 60,30 | 59,11 | 59,24 | -0,74% | 537.270,00 |
| 17.11.2025 | 64,89 | 64,89 | 59,52 | 59,68 | -8,87% | 434.364,00 |
| 13.11.2025 | 65,16 | 67,15 | 65,16 | 65,49 | -1,09% | 327.423,00 |
| 12.11.2025 | 68,86 | 69,64 | 66,02 | 66,21 | -3,12% | 850.583,00 |
| 11.11.2025 | 68,01 | 68,92 | 67,31 | 68,34 | 2,06% | 209.213,00 |
| 10.11.2025 | 67,99 | 68,30 | 66,95 | 66,96 | -2,25% | 180.613,00 |
| 07.11.2025 | 66,81 | 68,59 | 66,70 | 68,50 | 0,81% | 375.854,00 |
| 06.11.2025 | 69,75 | 69,96 | 67,73 | 67,95 | -0,72% | 357.482,00 |
| 05.11.2025 | 67,36 | 68,57 | 67,00 | 68,44 | 1,92% | 269.375,00 |
| 04.11.2025 | 67,10 | 68,40 | 67,10 | 67,15 | -0,93% | 350.183,00 |
| 03.11.2025 | 68,16 | 68,73 | 66,75 | 67,78 | -0,79% | 391.079,00 |
| 31.10.2025 | 69,02 | 69,19 | 68,11 | 68,32 | -1,74% | 366.010,00 |
| 30.10.2025 | 69,06 | 69,98 | 68,65 | 69,53 | 0,12% | 389.633,00 |
| 29.10.2025 | 71,59 | 71,97 | 69,12 | 69,45 | -2,55% | 267.905,00 |
| 28.10.2025 | 71,43 | 71,54 | 70,83 | 71,27 | -0,34% | 245.778,00 |
| 27.10.2025 | 71,79 | 72,13 | 70,46 | 71,51 | 0,24% | 388.815,00 |
| 24.10.2025 | 71,64 | 72,03 | 70,94 | 71,34 | 0,89% | 409.130,00 |
| 23.10.2025 | 70,89 | 71,53 | 69,62 | 70,71 | 2,72% | 395.734,00 |
| 22.10.2025 | 71,30 | 71,30 | 68,71 | 68,84 | -2,69% | 356.874,00 |
| 21.10.2025 | 70,72 | 71,63 | 70,28 | 70,74 | 0,14% | 249.900,00 |
| 20.10.2025 | 70,21 | 71,56 | 68,89 | 70,64 | 1,47% | 281.049,00 |
| 17.10.2025 | 64,99 | 70,05 | 64,55 | 69,62 | 5,81% | 580.852,00 |
| 16.10.2025 | 66,52 | 66,88 | 64,92 | 65,80 | -1,13% | 365.199,00 |
| 15.10.2025 | 67,46 | 67,59 | 66,06 | 66,55 | -0,73% | 307.937,00 |
| 14.10.2025 | 65,99 | 67,68 | 65,96 | 67,04 | 0,54% | 253.406,00 |
| 13.10.2025 | 66,64 | 67,08 | 66,24 | 66,68 | 0,80% | 335.022,00 |
| 10.10.2025 | 66,56 | 67,05 | 65,25 | 66,15 | -0,51% | 281.886,00 |
| 09.10.2025 | 66,79 | 67,47 | 65,83 | 66,49 | 0,35% | 328.217,00 |
| 08.10.2025 | 66,11 | 67,00 | 65,82 | 66,26 | -0,18% | 202.869,00 |
| 07.10.2025 | 66,42 | 66,75 | 65,98 | 66,38 | 0,47% | 232.757,00 |
| 06.10.2025 | 66,23 | 66,55 | 65,02 | 66,07 | 1,47% | 304.933,00 |
| 02.10.2025 | 64,60 | 65,26 | 64,29 | 65,11 | 0,90% | 254.395,00 |
| 01.10.2025 | 65,43 | 65,51 | 64,48 | 64,53 | -1,65% | 148.181,00 |
| 30.09.2025 | 66,47 | 66,55 | 64,82 | 65,61 | -1,38% | 218.595,00 |
| 29.09.2025 | 66,79 | 67,12 | 65,71 | 66,53 | 0,18% | 278.731,00 |
| 26.09.2025 | 66,57 | 66,97 | 66,18 | 66,41 | 0,06% | 216.549,00 |
| 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 |