30,840$
-0,19%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 30,50 | 30,98 | 30,26 | 30,84 | -0,19% | 876.339,00 |
| 29.08.2025 | 30,51 | 30,98 | 30,32 | 30,90 | 1,01% | 934.323,00 |
| 28.08.2025 | 31,30 | 31,30 | 30,20 | 30,59 | -1,39% | 1.212.332,00 |
| 27.08.2025 | 31,23 | 31,76 | 30,88 | 31,02 | -0,48% | 1.055.902,00 |
| 26.08.2025 | 30,96 | 31,75 | 30,92 | 31,17 | 0,58% | 1.158.478,00 |
| 25.08.2025 | 31,99 | 32,03 | 30,79 | 30,99 | -1,43% | 765.777,00 |
| 22.08.2025 | 29,99 | 31,75 | 29,84 | 31,44 | 6,58% | 908.161,00 |
| 21.08.2025 | 29,73 | 30,06 | 29,37 | 29,50 | -1,67% | 794.066,00 |
| 20.08.2025 | 30,40 | 30,70 | 29,56 | 30,00 | -1,45% | 929.723,00 |
| 19.08.2025 | 29,82 | 30,56 | 29,57 | 30,44 | 3,01% | 886.511,00 |
| 18.08.2025 | 29,27 | 30,03 | 29,18 | 29,55 | 0,00% | 886.026,00 |
| 15.08.2025 | 30,19 | 30,31 | 29,46 | 29,55 | 2,53% | 1.002.189,00 |
| 14.08.2025 | 28,45 | 29,34 | 28,32 | 28,82 | -2,60% | 1.140.513,00 |
| 13.08.2025 | 29,23 | 30,31 | 28,74 | 29,59 | 2,92% | 1.574.904,00 |
| 12.08.2025 | 28,29 | 29,69 | 28,25 | 28,75 | 2,28% | 1.055.604,00 |
| 11.08.2025 | 28,60 | 29,18 | 28,07 | 28,11 | -1,16% | 1.141.262,00 |
| 08.08.2025 | 28,75 | 29,50 | 28,00 | 28,44 | -0,28% | 1.485.256,00 |
| 07.08.2025 | 27,27 | 29,56 | 26,90 | 28,52 | 10,71% | 1.698.829,00 |
| 06.08.2025 | 26,34 | 26,69 | 25,72 | 25,76 | -2,65% | 1.363.632,00 |
| 05.08.2025 | 26,99 | 26,99 | 26,14 | 26,46 | -0,64% | 975.115,00 |
| 04.08.2025 | 25,71 | 26,68 | 25,47 | 26,63 | 3,46% | 1.385.553,00 |
| 01.08.2025 | 26,32 | 26,62 | 25,70 | 25,74 | -3,96% | 1.335.917,00 |
| 31.07.2025 | 27,13 | 27,13 | 26,21 | 26,80 | -0,85% | 1.377.283,00 |
| 30.07.2025 | 27,59 | 27,79 | 26,73 | 27,03 | -1,06% | 1.493.905,00 |
| 29.07.2025 | 27,40 | 27,51 | 26,97 | 27,32 | 0,00% | 1.229.042,00 |
| 28.07.2025 | 27,38 | 28,09 | 27,20 | 27,32 | -0,80% | 1.307.621,00 |
| 25.07.2025 | 27,26 | 27,55 | 26,54 | 27,54 | 1,40% | 1.126.049,00 |
| 24.07.2025 | 27,22 | 27,85 | 26,92 | 27,16 | -1,95% | 1.164.486,00 |
| 23.07.2025 | 27,77 | 28,10 | 27,15 | 27,70 | 1,69% | 1.317.787,00 |
| 22.07.2025 | 26,51 | 27,27 | 26,50 | 27,24 | 3,57% | 1.658.217,00 |
| 21.07.2025 | 27,12 | 27,15 | 25,93 | 26,30 | 0,04% | 2.085.993,00 |
| 18.07.2025 | 31,29 | 31,38 | 26,00 | 26,29 | -14,81% | 3.911.272,00 |
| 17.07.2025 | 30,09 | 30,86 | 29,74 | 30,86 | 1,05% | 3.333.625,00 |
| 16.07.2025 | 30,85 | 31,01 | 29,89 | 30,54 | -1,17% | 1.278.293,00 |
| 15.07.2025 | 32,19 | 32,32 | 30,48 | 30,90 | -3,32% | 1.557.272,00 |
| 14.07.2025 | 33,73 | 33,78 | 31,81 | 31,96 | -6,08% | 1.420.325,00 |
| 11.07.2025 | 35,35 | 35,40 | 34,00 | 34,03 | -5,31% | 992.363,00 |
| 10.07.2025 | 35,50 | 36,82 | 35,21 | 35,94 | 1,07% | 1.216.238,00 |
| 09.07.2025 | 35,20 | 35,58 | 34,35 | 35,56 | 2,36% | 1.280.880,00 |
| 08.07.2025 | 33,13 | 34,93 | 33,13 | 34,74 | 5,21% | 1.300.374,00 |
| 07.07.2025 | 33,42 | 33,81 | 32,74 | 33,02 | -1,87% | 912.085,00 |
| 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 |