28,060$
-1,27%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,09 | 28,90 | 27,52 | 28,06 | -1,27% | 1.092.808,00 |
| 06.11.2025 | 31,70 | 32,13 | 28,20 | 28,42 | -9,75% | 2.484.342,00 |
| 05.11.2025 | 31,40 | 32,11 | 31,02 | 31,49 | 0,16% | 976.320,00 |
| 04.11.2025 | 31,07 | 31,89 | 30,98 | 31,44 | 0,19% | 978.808,00 |
| 03.11.2025 | 31,25 | 31,46 | 30,68 | 31,38 | 0,45% | 824.765,00 |
| 31.10.2025 | 30,58 | 31,30 | 29,76 | 31,24 | 1,79% | 960.349,00 |
| 30.10.2025 | 31,44 | 31,96 | 30,52 | 30,69 | -4,06% | 709.124,00 |
| 29.10.2025 | 32,75 | 33,13 | 31,86 | 31,99 | -2,65% | 552.007,00 |
| 28.10.2025 | 32,51 | 32,96 | 32,49 | 32,86 | 0,00% | 526.618,00 |
| 27.10.2025 | 33,21 | 34,28 | 32,86 | 32,86 | -0,03% | 729.622,00 |
| 24.10.2025 | 33,10 | 33,40 | 32,56 | 32,87 | 1,01% | 533.049,00 |
| 23.10.2025 | 33,07 | 33,27 | 32,39 | 32,54 | -0,61% | 696.355,00 |
| 22.10.2025 | 32,50 | 33,25 | 32,21 | 32,74 | 1,52% | 756.327,00 |
| 21.10.2025 | 32,40 | 32,53 | 32,10 | 32,25 | -0,49% | 524.227,00 |
| 20.10.2025 | 31,70 | 32,80 | 31,70 | 32,41 | 3,15% | 602.921,00 |
| 17.10.2025 | 30,83 | 31,59 | 30,82 | 31,42 | 0,74% | 489.297,00 |
| 16.10.2025 | 31,12 | 31,62 | 30,74 | 31,19 | 0,00% | 503.212,00 |
| 15.10.2025 | 31,23 | 32,01 | 30,64 | 31,19 | 0,42% | 617.893,00 |
| 14.10.2025 | 29,22 | 31,61 | 29,00 | 31,06 | 4,47% | 903.624,00 |
| 13.10.2025 | 30,30 | 30,49 | 29,71 | 29,73 | 0,13% | 505.289,00 |
| 10.10.2025 | 31,43 | 31,54 | 29,51 | 29,69 | -5,36% | 936.544,00 |
| 09.10.2025 | 31,90 | 32,11 | 31,28 | 31,37 | -1,29% | 460.632,00 |
| 08.10.2025 | 30,62 | 31,80 | 30,18 | 31,78 | 4,78% | 509.786,00 |
| 07.10.2025 | 31,30 | 31,64 | 30,20 | 30,33 | -2,98% | 732.377,00 |
| 06.10.2025 | 32,35 | 32,43 | 31,23 | 31,26 | 2,32% | 622.629,00 |
| 02.10.2025 | 30,41 | 30,61 | 29,80 | 30,55 | 0,30% | 502.374,00 |
| 01.10.2025 | 30,12 | 30,72 | 29,87 | 30,46 | 0,40% | 539.132,00 |
| 30.09.2025 | 30,03 | 30,36 | 29,71 | 30,34 | 0,53% | 566.373,00 |
| 29.09.2025 | 30,28 | 30,35 | 29,55 | 30,18 | -22,73% | 454.793,00 |
| 04.04.2022 | 40,60 | 40,63 | 38,88 | 39,06 | -3,77% | 2.953.345,00 |
| 01.04.2022 | 40,26 | 41,11 | 40,14 | 40,59 | 2,01% | 1.911.251,00 |
| 31.03.2022 | 40,03 | 40,34 | 39,77 | 39,79 | -1,19% | 1.198.175,00 |
| 30.03.2022 | 40,56 | 40,69 | 40,26 | 40,27 | -1,30% | 572.755,00 |
| 29.03.2022 | 40,06 | 40,94 | 40,06 | 40,80 | 3,37% | 852.183,00 |
| 28.03.2022 | 40,08 | 40,08 | 38,90 | 39,47 | -1,50% | 780.919,00 |
| 25.03.2022 | 39,96 | 40,33 | 39,66 | 40,07 | 0,70% | 1.665.144,00 |
| 24.03.2022 | 40,29 | 40,29 | 39,40 | 39,79 | -0,38% | 674.668,00 |
| 23.03.2022 | 40,38 | 40,65 | 39,85 | 39,94 | -1,48% | 879.527,00 |
| 22.03.2022 | 39,91 | 40,92 | 39,83 | 40,54 | 2,14% | 1.015.026,00 |
| 21.03.2022 | 39,79 | 40,26 | 39,38 | 39,69 | -1,00% | 1.190.424,00 |
| 18.03.2022 | 39,93 | 40,50 | 39,70 | 40,09 | -0,20% | 2.612.684,00 |
| 17.03.2022 | 39,52 | 40,68 | 39,52 | 40,17 | 0,53% | 1.056.848,00 |
| 16.03.2022 | 37,91 | 40,14 | 37,91 | 39,96 | 6,82% | 2.117.276,00 |
| 15.03.2022 | 36,04 | 37,43 | 35,90 | 37,41 | 3,74% | 1.553.949,00 |
| 14.03.2022 | 36,90 | 37,21 | 35,95 | 36,06 | -1,88% | 1.603.011,00 |
| 11.03.2022 | 38,75 | 38,93 | 36,71 | 36,75 | -3,72% | 1.040.280,00 |
| 10.03.2022 | 37,64 | 38,19 | 37,64 | 38,17 | -0,62% | 1.109.557,00 |
| 09.03.2022 | 38,11 | 38,67 | 37,77 | 38,41 | 3,06% | 1.371.875,00 |
| 08.03.2022 | 36,48 | 38,69 | 35,66 | 37,27 | 2,62% | 1.923.785,00 |
| 07.03.2022 | 38,88 | 38,88 | 36,29 | 36,32 | -6,63% | 2.343.936,00 |
| 04.03.2022 | 39,30 | 39,48 | 38,63 | 38,90 | -2,75% | 957.750,00 |
| 03.03.2022 | 40,68 | 40,68 | 39,30 | 40,00 | -0,84% | 1.214.761,00 |
| 02.03.2022 | 39,59 | 40,80 | 39,49 | 40,34 | 2,83% | 2.406.231,00 |
| 01.03.2022 | 40,23 | 40,31 | 38,95 | 39,23 | -2,44% | 1.598.561,00 |
| 28.02.2022 | 41,27 | 41,94 | 39,66 | 40,21 | -5,34% | 2.569.518,00 |
| 25.02.2022 | 42,18 | 42,75 | 41,58 | 42,48 | 0,81% | 1.342.078,00 |
| 24.02.2022 | 40,61 | 42,27 | 40,33 | 42,14 | 1,03% | 1.254.275,00 |
| 23.02.2022 | 41,83 | 42,53 | 41,13 | 41,71 | -0,48% | 1.834.984,00 |
| 22.02.2022 | 41,61 | 43,07 | 41,31 | 41,91 | 1,40% | 2.027.778,00 |
| 18.02.2022 | 41,75 | 42,11 | 41,04 | 41,33 | -0,89% | 961.513,00 |
| 17.02.2022 | 41,84 | 42,09 | 41,53 | 41,70 | -1,67% | 1.196.312,00 |
| 16.02.2022 | 41,90 | 42,62 | 41,62 | 42,41 | 0,86% | 975.270,00 |
| 15.02.2022 | 41,57 | 42,53 | 41,57 | 42,05 | 2,34% | 1.641.956,00 |
| 14.02.2022 | 40,79 | 41,26 | 40,66 | 41,09 | 1,01% | 2.382.630,00 |
| 11.02.2022 | 41,88 | 42,08 | 40,36 | 40,68 | -2,45% | 1.051.616,00 |
| 10.02.2022 | 41,84 | 42,73 | 41,47 | 41,70 | -1,88% | 766.159,00 |
| 09.02.2022 | 42,53 | 42,90 | 42,40 | 42,50 | 1,53% | 1.526.942,00 |
| 08.02.2022 | 40,49 | 42,00 | 40,37 | 41,86 | 1,65% | 1.133.389,00 |
| 07.02.2022 | 41,12 | 41,55 | 40,77 | 41,18 | 0,24% | 1.219.053,00 |
| 04.02.2022 | 40,13 | 41,26 | 40,02 | 41,08 | 1,28% | 1.996.625,00 |
| 03.02.2022 | 41,66 | 41,87 | 40,54 | 40,56 | -3,34% | 768.558,00 |
| 02.02.2022 | 41,96 | 42,24 | 41,57 | 41,96 | -0,19% | 902.638,00 |
| 01.02.2022 | 41,47 | 42,07 | 41,01 | 42,04 | 2,24% | 1.556.871,00 |
| 31.01.2022 | 40,39 | 41,14 | 40,10 | 41,12 | 1,56% | 1.518.961,00 |
| 28.01.2022 | 39,88 | 40,50 | 39,46 | 40,49 | 0,25% | 1.502.049,00 |
| 27.01.2022 | 41,12 | 41,79 | 40,20 | 40,39 | -1,49% | 1.196.551,00 |
| 26.01.2022 | 42,97 | 43,23 | 40,87 | 41,00 | -3,35% | 1.684.109,00 |
| 25.01.2022 | 41,99 | 42,80 | 41,35 | 42,42 | -0,96% | 1.266.543,00 |
| 24.01.2022 | 41,73 | 43,00 | 40,80 | 42,83 | 0,90% | 1.242.215,00 |
| 21.01.2022 | 43,01 | 43,24 | 42,37 | 42,45 | -2,03% | 927.243,00 |
| 20.01.2022 | 44,47 | 44,68 | 43,31 | 43,33 | -1,81% | 1.257.919,00 |
| 19.01.2022 | 44,31 | 44,81 | 43,39 | 44,13 | 0,05% | 882.897,00 |
| 18.01.2022 | 44,41 | 44,54 | 43,90 | 44,11 | -0,81% | 1.332.442,00 |
| 14.01.2022 | 44,21 | 44,63 | 43,96 | 44,47 | -1,18% | 1.670.093,00 |
| 13.01.2022 | 45,18 | 45,77 | 44,87 | 45,00 | -0,18% | 896.181,00 |
| 12.01.2022 | 45,80 | 46,08 | 44,66 | 45,08 | -0,88% | 2.349.994,00 |
| 11.01.2022 | 44,57 | 45,72 | 44,02 | 45,48 | 2,34% | 836.754,00 |
| 10.01.2022 | 44,44 | 44,56 | 43,73 | 44,44 | -0,80% | 1.105.262,00 |
| 07.01.2022 | 45,13 | 45,44 | 44,52 | 44,80 | -1,21% | 702.377,00 |
| 06.01.2022 | 45,75 | 46,00 | 44,84 | 45,35 | -1,05% | 1.416.143,00 |
| 05.01.2022 | 47,19 | 47,61 | 45,79 | 45,83 | -2,43% | 634.409,00 |
| 04.01.2022 | 46,91 | 47,56 | 46,69 | 46,97 | 1,14% | 1.401.575,00 |
| 03.01.2022 | 46,05 | 46,71 | 45,81 | 46,44 | 1,02% | 1.268.756,00 |
| 31.12.2021 | 45,90 | 46,29 | 45,80 | 45,97 | -0,35% | 472.398,00 |
| 30.12.2021 | 46,39 | 46,70 | 46,10 | 46,13 | -0,41% | 427.261,00 |
| 29.12.2021 | 45,85 | 46,47 | 45,80 | 46,32 | 0,46% | 539.737,00 |
| 28.12.2021 | 45,75 | 46,57 | 45,75 | 46,11 | 0,35% | 1.522.623,00 |
| 27.12.2021 | 45,17 | 46,07 | 45,05 | 45,95 | 1,77% | 1.629.382,00 |
| 23.12.2021 | 44,91 | 45,51 | 44,78 | 45,15 | 0,83% | 491.891,00 |
| 22.12.2021 | 45,30 | 45,52 | 44,74 | 44,78 | -0,89% | 549.747,00 |