33,650$
0,57%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 33,59 | 33,82 | 33,24 | 33,65 | 0,57% | 775.291,00 |
| 02.07.2025 | 33,03 | 33,60 | 32,65 | 33,46 | 1,33% | 823.934,00 |
| 01.07.2025 | 30,97 | 33,95 | 30,84 | 33,02 | 5,29% | 1.245.950,00 |
| 30.06.2025 | 31,97 | 32,05 | 30,87 | 31,36 | -1,32% | 968.869,00 |
| 27.06.2025 | 32,57 | 32,66 | 31,21 | 31,78 | -1,49% | 6.806.823,00 |
| 26.06.2025 | 32,46 | 32,53 | 31,98 | 32,26 | 0,40% | 1.038.723,00 |
| 25.06.2025 | 32,21 | 32,31 | 31,90 | 32,13 | 0,53% | 1.107.600,00 |
| 24.06.2025 | 30,54 | 31,99 | 30,15 | 31,96 | 6,68% | 1.270.884,00 |
| 23.06.2025 | 29,83 | 30,02 | 28,83 | 29,96 | -0,50% | 1.239.113,00 |
| 20.06.2025 | 30,99 | 31,24 | 30,09 | 30,11 | -1,79% | 1.107.171,00 |
| 18.06.2025 | 30,95 | 31,41 | 30,58 | 30,66 | -0,71% | 1.308.288,00 |
| 17.06.2025 | 31,97 | 31,97 | 30,87 | 30,88 | -4,25% | 1.307.153,00 |
| 16.06.2025 | 32,31 | 32,61 | 31,75 | 32,25 | 1,10% | 1.186.693,00 |
| 13.06.2025 | 31,80 | 32,44 | 31,48 | 31,90 | -1,21% | 1.364.954,00 |
| 12.06.2025 | 32,71 | 32,91 | 32,17 | 32,29 | -3,15% | 1.030.619,00 |
| 11.06.2025 | 33,73 | 34,00 | 33,19 | 33,34 | -0,63% | 1.350.855,00 |
| 10.06.2025 | 32,94 | 33,97 | 32,86 | 33,55 | 2,01% | 1.260.662,00 |
| 09.06.2025 | 32,56 | 33,46 | 32,35 | 32,89 | 3,46% | 1.987.589,00 |
| 06.06.2025 | 32,05 | 32,41 | 31,59 | 31,79 | 0,60% | 879.230,00 |
| 05.06.2025 | 31,78 | 32,16 | 31,34 | 31,60 | -0,72% | 1.502.325,00 |
| 04.06.2025 | 30,91 | 31,88 | 30,69 | 31,83 | 3,75% | 1.440.297,00 |
| 03.06.2025 | 29,76 | 30,91 | 29,13 | 30,68 | 3,47% | 2.793.584,00 |
| 02.06.2025 | 31,49 | 31,49 | 29,30 | 29,65 | -5,27% | 1.667.030,00 |
| 30.05.2025 | 31,92 | 31,92 | 31,14 | 31,30 | -2,34% | 965.696,00 |
| 29.05.2025 | 32,94 | 33,02 | 31,92 | 32,05 | -1,60% | 1.128.131,00 |
| 28.05.2025 | 33,46 | 33,57 | 32,56 | 32,57 | -2,60% | 1.141.784,00 |
| 27.05.2025 | 32,35 | 33,84 | 32,35 | 33,44 | 5,96% | 1.105.407,00 |
| 23.05.2025 | 31,62 | 31,98 | 31,31 | 31,56 | -2,50% | 694.180,00 |
| 22.05.2025 | 32,32 | 32,72 | 31,91 | 32,37 | 0,06% | 925.901,00 |
| 21.05.2025 | 33,88 | 34,37 | 32,35 | 32,35 | -6,15% | 885.959,00 |
| 20.05.2025 | 35,28 | 35,42 | 34,36 | 34,47 | -2,85% | 675.054,00 |
| 19.05.2025 | 35,28 | 35,57 | 34,96 | 35,48 | -1,61% | 458.337,00 |
| 16.05.2025 | 35,51 | 36,17 | 35,39 | 36,06 | 0,92% | 531.529,00 |
| 15.05.2025 | 36,24 | 36,41 | 35,45 | 35,73 | -1,35% | 858.798,00 |
| 14.05.2025 | 37,23 | 37,23 | 35,81 | 36,22 | -3,03% | 1.124.872,00 |
| 13.05.2025 | 36,92 | 37,85 | 36,41 | 37,35 | 2,13% | 1.467.621,00 |
| 12.05.2025 | 34,18 | 36,75 | 34,18 | 36,57 | 10,65% | 1.668.055,00 |
| 09.05.2025 | 33,02 | 33,37 | 32,19 | 33,05 | -0,09% | 1.745.362,00 |
| 08.05.2025 | 31,07 | 33,42 | 30,65 | 33,08 | -3,39% | 2.176.332,00 |
| 07.05.2025 | 34,41 | 34,56 | 33,70 | 34,24 | 0,44% | 1.415.850,00 |
| 06.05.2025 | 33,99 | 34,66 | 33,48 | 34,09 | -0,20% | 766.167,00 |
| 05.05.2025 | 34,73 | 34,96 | 33,88 | 34,16 | -3,23% | 976.204,00 |
| 02.05.2025 | 35,20 | 35,62 | 34,63 | 35,30 | 2,02% | 926.146,00 |
| 01.05.2025 | 34,71 | 35,32 | 34,42 | 34,60 | 0,03% | 1.155.576,00 |
| 30.04.2025 | 34,31 | 34,73 | 33,53 | 34,59 | -0,92% | 717.875,00 |
| 29.04.2025 | 34,52 | 35,39 | 34,23 | 34,91 | 0,72% | 777.642,00 |
| 28.04.2025 | 35,54 | 35,54 | 34,34 | 34,66 | -1,25% | 1.104.537,00 |
| 25.04.2025 | 34,93 | 35,53 | 34,75 | 35,10 | -0,06% | 890.659,00 |
| 24.04.2025 | 34,05 | 35,35 | 33,79 | 35,12 | 3,94% | 845.562,00 |
| 23.04.2025 | 33,89 | 35,63 | 33,59 | 33,79 | 3,59% | 911.863,00 |
| 22.04.2025 | 32,61 | 32,93 | 31,67 | 32,62 | 1,27% | 829.555,00 |
| 21.04.2025 | 31,66 | 32,26 | 30,68 | 32,21 | 0,78% | 1.355.510,00 |
| 17.04.2025 | 30,89 | 31,99 | 30,89 | 31,96 | 2,57% | 704.815,00 |
| 16.04.2025 | 31,41 | 31,69 | 30,61 | 31,16 | -1,02% | 892.986,00 |
| 15.04.2025 | 32,19 | 32,48 | 31,38 | 31,48 | -2,57% | 798.269,00 |
| 14.04.2025 | 33,14 | 33,14 | 31,33 | 32,31 | 0,94% | 1.153.432,00 |
| 11.04.2025 | 32,12 | 32,43 | 30,66 | 32,01 | -0,28% | 1.011.678,00 |
| 10.04.2025 | 33,19 | 33,25 | 31,57 | 32,10 | -6,20% | 963.608,00 |
| 09.04.2025 | 29,68 | 35,00 | 29,32 | 34,22 | 11,61% | 1.444.020,00 |
| 08.04.2025 | 33,88 | 33,88 | 30,18 | 30,66 | -5,66% | 1.139.830,00 |
| 07.04.2025 | 31,28 | 34,15 | 30,39 | 32,50 | -0,09% | 1.260.525,00 |
| 04.04.2025 | 32,34 | 32,80 | 31,00 | 32,53 | -3,73% | 1.488.013,00 |
| 03.04.2025 | 35,44 | 35,44 | 33,73 | 33,79 | -8,63% | 1.326.162,00 |
| 02.04.2025 | 36,33 | 37,03 | 34,44 | 36,98 | -0,54% | 1.324.861,00 |
| 01.04.2025 | 37,83 | 38,19 | 36,75 | 37,18 | -2,70% | 666.441,00 |
| 31.03.2025 | 37,47 | 38,56 | 36,43 | 38,21 | 1,19% | 695.610,00 |
| 28.03.2025 | 38,52 | 38,53 | 37,39 | 37,76 | -2,88% | 479.605,00 |
| 27.03.2025 | 39,11 | 39,28 | 38,32 | 38,88 | -0,77% | 482.369,00 |
| 26.03.2025 | 39,39 | 39,75 | 38,68 | 39,18 | -0,56% | 504.920,00 |
| 25.03.2025 | 40,68 | 40,70 | 39,09 | 39,40 | -1,50% | 590.102,00 |
| 24.03.2025 | 39,80 | 40,49 | 39,39 | 40,00 | 2,35% | 558.414,00 |
| 21.03.2025 | 38,98 | 39,53 | 38,51 | 39,08 | -0,69% | 1.073.328,00 |
| 20.03.2025 | 39,24 | 39,99 | 38,68 | 39,35 | -0,20% | 568.330,00 |
| 19.03.2025 | 39,40 | 39,97 | 38,94 | 39,43 | 1,08% | 1.035.656,00 |
| 18.03.2025 | 39,29 | 39,60 | 38,40 | 39,01 | -0,46% | 1.032.887,00 |
| 17.03.2025 | 37,54 | 39,56 | 37,31 | 39,19 | 5,78% | 1.251.350,00 |
| 14.03.2025 | 36,08 | 37,09 | 35,84 | 37,05 | 3,46% | 1.144.358,00 |
| 13.03.2025 | 36,46 | 36,98 | 35,59 | 35,81 | -1,57% | 566.576,00 |
| 12.03.2025 | 37,21 | 37,48 | 36,06 | 36,38 | -1,28% | 961.858,00 |
| 11.03.2025 | 35,73 | 37,26 | 35,35 | 36,85 | 3,77% | 1.213.454,00 |
| 10.03.2025 | 37,55 | 37,55 | 35,28 | 35,51 | -5,86% | 1.304.334,00 |
| 07.03.2025 | 36,96 | 37,88 | 36,10 | 37,72 | 1,67% | 865.511,00 |
| 06.03.2025 | 37,46 | 37,82 | 36,82 | 37,10 | -1,36% | 961.017,00 |
| 05.03.2025 | 36,68 | 37,65 | 36,56 | 37,61 | 2,70% | 1.212.008,00 |
| 04.03.2025 | 37,49 | 37,90 | 35,14 | 36,62 | -3,28% | 1.389.281,00 |
| 03.03.2025 | 39,26 | 39,50 | 37,61 | 37,86 | -2,04% | 1.653.938,00 |
| 28.02.2025 | 38,25 | 39,40 | 37,60 | 38,65 | 1,39% | 1.614.434,00 |
| 27.02.2025 | 39,95 | 40,67 | 38,08 | 38,12 | -4,70% | 1.162.368,00 |
| 26.02.2025 | 41,98 | 42,19 | 39,96 | 40,00 | -4,99% | 1.613.230,00 |
| 25.02.2025 | 43,75 | 43,75 | 41,34 | 42,10 | -3,29% | 1.100.038,00 |
| 24.02.2025 | 42,97 | 43,76 | 42,20 | 43,53 | 1,92% | 648.023,00 |
| 21.02.2025 | 44,03 | 44,03 | 42,38 | 42,71 | -2,71% | 458.733,00 |
| 20.02.2025 | 44,75 | 44,76 | 43,44 | 43,90 | -1,44% | 536.327,00 |
| 19.02.2025 | 43,65 | 44,74 | 43,65 | 44,54 | 0,54% | 493.777,00 |
| 18.02.2025 | 43,71 | 44,52 | 43,39 | 44,30 | 0,93% | 594.466,00 |
| 14.02.2025 | 44,19 | 44,24 | 43,64 | 43,89 | 0,41% | 391.660,00 |
| 13.02.2025 | 44,25 | 44,37 | 43,25 | 43,71 | -0,41% | 429.708,00 |
| 12.02.2025 | 43,17 | 44,04 | 42,91 | 43,89 | -0,16% | 409.882,00 |
| 11.02.2025 | 44,41 | 44,51 | 43,94 | 43,96 | -1,17% | 565.944,00 |
| 10.02.2025 | 44,49 | 44,97 | 44,12 | 44,48 | 1,09% | 670.524,00 |