68,970$
-2,69%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 70,34 | 71,31 | 68,52 | 68,97 | -2,69% | 228.041,00 |
| 27.05.2026 | 71,80 | 72,35 | 70,87 | 70,88 | -1,02% | 187.813,00 |
| 26.05.2026 | 71,99 | 72,43 | 71,10 | 71,61 | -0,32% | 146.149,00 |
| 22.05.2026 | 71,07 | 72,29 | 71,07 | 71,84 | -0,43% | 227.108,00 |
| 21.05.2026 | 71,18 | 72,41 | 70,59 | 72,15 | 0,80% | 257.150,00 |
| 20.05.2026 | 71,78 | 72,64 | 70,95 | 71,58 | -0,18% | 264.237,00 |
| 19.05.2026 | 72,24 | 72,64 | 71,14 | 71,71 | -0,76% | 217.151,00 |
| 18.05.2026 | 71,44 | 72,96 | 71,44 | 72,26 | 1,13% | 155.271,00 |
| 15.05.2026 | 72,08 | 72,87 | 70,87 | 71,45 | -1,45% | 237.173,00 |
| 14.05.2026 | 73,43 | 74,01 | 71,56 | 72,50 | -0,37% | 300.122,00 |
| 13.05.2026 | 71,76 | 73,09 | 71,07 | 72,77 | 0,71% | 285.730,00 |
| 12.05.2026 | 72,23 | 72,63 | 70,04 | 72,26 | 0,15% | 204.289,00 |
| 11.05.2026 | 71,99 | 72,36 | 70,83 | 72,15 | -0,84% | 339.483,00 |
| 08.05.2026 | 71,04 | 73,05 | 69,71 | 72,76 | 2,33% | 304.261,00 |
| 07.05.2026 | 70,91 | 72,04 | 70,25 | 71,10 | 0,79% | 258.283,00 |
| 06.05.2026 | 70,64 | 71,26 | 69,66 | 70,54 | 1,44% | 293.105,00 |
| 05.05.2026 | 68,55 | 70,00 | 68,33 | 69,54 | 1,86% | 209.325,00 |
| 04.05.2026 | 68,97 | 69,92 | 68,00 | 68,27 | -1,47% | 183.918,00 |
| 01.05.2026 | 70,78 | 71,81 | 69,26 | 69,29 | -1,42% | 381.684,00 |
| 30.04.2026 | 67,46 | 70,47 | 67,40 | 70,29 | 3,84% | 363.630,00 |
| 29.04.2026 | 68,40 | 69,49 | 67,30 | 67,69 | -1,81% | 369.209,00 |
| 28.04.2026 | 68,64 | 69,41 | 68,17 | 68,94 | 1,16% | 222.031,00 |
| 27.04.2026 | 67,50 | 68,79 | 67,30 | 68,15 | 0,65% | 229.047,00 |
| 24.04.2026 | 66,99 | 68,08 | 66,60 | 67,71 | 0,70% | 182.632,00 |
| 23.04.2026 | 68,38 | 68,57 | 66,93 | 67,24 | -1,58% | 253.247,00 |
| 22.04.2026 | 69,20 | 69,70 | 67,93 | 68,32 | -0,77% | 240.819,00 |
| 21.04.2026 | 68,15 | 69,23 | 67,75 | 68,85 | 0,88% | 471.202,00 |
| 20.04.2026 | 67,19 | 68,60 | 66,65 | 68,25 | 2,37% | 343.964,00 |
| 17.04.2026 | 64,06 | 66,77 | 62,35 | 66,67 | 3,14% | 775.196,00 |
| 16.04.2026 | 66,24 | 66,73 | 64,54 | 64,64 | -2,37% | 310.362,00 |
| 15.04.2026 | 66,29 | 66,66 | 65,62 | 66,21 | -0,11% | 196.743,00 |
| 14.04.2026 | 64,64 | 66,59 | 64,60 | 66,28 | 2,74% | 231.769,00 |
| 13.04.2026 | 62,79 | 64,58 | 62,29 | 64,51 | 2,14% | 620.392,00 |
| 10.04.2026 | 63,89 | 64,20 | 63,10 | 63,16 | -1,37% | 501.382,00 |
| 09.04.2026 | 63,62 | 64,37 | 63,06 | 64,04 | 0,22% | 392.894,00 |
| 08.04.2026 | 64,42 | 65,16 | 63,85 | 63,90 | 1,75% | 447.249,00 |
| 07.04.2026 | 63,43 | 63,45 | 62,66 | 62,80 | -0,90% | 311.246,00 |
| 06.04.2026 | 62,23 | 63,64 | 61,91 | 63,37 | 1,13% | 239.011,00 |
| 02.04.2026 | 60,93 | 62,68 | 60,50 | 62,66 | 0,85% | 251.312,00 |
| 01.04.2026 | 62,64 | 63,45 | 61,48 | 62,13 | -0,67% | 238.628,00 |
| 31.03.2026 | 62,32 | 62,77 | 61,18 | 62,55 | 1,91% | 294.355,00 |
| 30.03.2026 | 61,37 | 62,60 | 61,29 | 61,38 | 0,90% | 317.481,00 |
| 27.03.2026 | 61,38 | 61,64 | 60,67 | 60,83 | -1,79% | 308.918,00 |
| 26.03.2026 | 62,00 | 62,48 | 60,70 | 61,94 | 0,06% | 377.071,00 |
| 25.03.2026 | 63,78 | 64,57 | 60,17 | 61,90 | -1,89% | 542.584,00 |
| 24.03.2026 | 63,02 | 63,60 | 62,27 | 63,09 | -0,65% | 203.842,00 |
| 23.03.2026 | 63,59 | 64,81 | 62,79 | 63,50 | 2,12% | 292.940,00 |
| 20.03.2026 | 63,63 | 63,63 | 62,02 | 62,18 | -1,43% | 1.291.513,00 |
| 19.03.2026 | 62,95 | 63,54 | 61,84 | 63,08 | -0,21% | 322.291,00 |
| 18.03.2026 | 63,55 | 64,55 | 63,12 | 63,21 | -1,60% | 399.685,00 |
| 17.03.2026 | 64,52 | 65,26 | 64,01 | 64,24 | 1,52% | 253.670,00 |
| 16.03.2026 | 63,35 | 64,03 | 62,63 | 63,28 | 1,23% | 401.222,00 |
| 13.03.2026 | 63,68 | 64,67 | 62,41 | 62,51 | 0,11% | 430.887,00 |
| 12.03.2026 | 62,04 | 63,46 | 62,04 | 62,44 | -1,14% | 471.505,00 |
| 11.03.2026 | 63,75 | 64,10 | 62,20 | 63,16 | -0,11% | 274.881,00 |
| 10.03.2026 | 64,64 | 65,11 | 63,17 | 63,23 | -1,59% | 330.813,00 |
| 09.03.2026 | 62,18 | 64,42 | 61,08 | 64,25 | -1,09% | 338.540,00 |
| 06.03.2026 | 66,89 | 66,89 | 64,01 | 64,96 | -1,89% | 311.874,00 |
| 05.03.2026 | 66,69 | 67,42 | 65,42 | 66,21 | -1,06% | 203.452,00 |
| 04.03.2026 | 67,96 | 68,63 | 66,76 | 66,92 | -1,44% | 316.795,00 |
| 03.03.2026 | 68,38 | 68,38 | 66,19 | 67,90 | -0,77% | 320.429,00 |
| 02.03.2026 | 66,32 | 68,62 | 65,49 | 68,43 | 2,33% | 322.836,00 |
| 27.02.2026 | 67,21 | 67,52 | 65,24 | 66,87 | -0,40% | 328.983,00 |
| 26.02.2026 | 67,77 | 68,98 | 66,23 | 67,14 | -0,70% | 270.951,00 |
| 25.02.2026 | 66,88 | 68,07 | 66,40 | 67,61 | 0,97% | 221.002,00 |
| 24.02.2026 | 66,18 | 67,14 | 65,81 | 66,96 | 1,81% | 176.888,00 |
| 23.02.2026 | 66,98 | 66,98 | 65,07 | 65,77 | -2,01% | 229.016,00 |
| 20.02.2026 | 66,34 | 67,30 | 64,61 | 67,12 | 0,42% | 246.889,00 |
| 19.02.2026 | 65,59 | 67,14 | 65,16 | 66,84 | 1,18% | 221.795,00 |
| 18.02.2026 | 66,58 | 67,55 | 65,63 | 66,06 | -0,15% | 179.824,00 |
| 17.02.2026 | 68,15 | 68,15 | 65,93 | 66,16 | -0,75% | 335.357,00 |
| 13.02.2026 | 66,20 | 68,30 | 65,33 | 66,66 | 0,79% | 626.895,00 |
| 12.02.2026 | 65,10 | 66,52 | 64,13 | 66,14 | 2,02% | 315.907,00 |
| 11.02.2026 | 65,36 | 66,11 | 64,14 | 64,83 | -1,05% | 332.422,00 |
| 10.02.2026 | 64,90 | 65,89 | 64,05 | 65,52 | 1,90% | 235.682,00 |
| 09.02.2026 | 62,37 | 64,36 | 62,06 | 64,30 | 2,54% | 288.259,00 |
| 06.02.2026 | 62,34 | 63,16 | 62,32 | 62,71 | 1,05% | 195.557,00 |
| 05.02.2026 | 62,84 | 63,36 | 61,34 | 62,06 | -1,43% | 226.463,00 |
| 04.02.2026 | 61,52 | 63,47 | 60,33 | 62,96 | 2,56% | 239.698,00 |
| 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 |