28,830$
4,12%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 27,54 | 29,16 | 27,38 | 28,83 | 4,12% | 878.762,00 |
| 07.01.2026 | 28,01 | 28,11 | 27,42 | 27,69 | -0,82% | 818.987,00 |
| 06.01.2026 | 27,26 | 28,00 | 27,13 | 27,92 | 3,37% | 954.410,00 |
| 05.01.2026 | 26,41 | 27,73 | 26,24 | 27,01 | 1,89% | 830.647,00 |
| 02.01.2026 | 26,67 | 27,13 | 26,25 | 26,51 | -0,49% | 783.121,00 |
| 31.12.2025 | 27,51 | 27,51 | 26,51 | 26,64 | -3,55% | 607.787,00 |
| 30.12.2025 | 27,12 | 27,81 | 26,97 | 27,62 | 1,99% | 664.979,00 |
| 29.12.2025 | 27,52 | 27,64 | 26,83 | 27,08 | -1,13% | 1.200.740,00 |
| 26.12.2025 | 26,79 | 27,39 | 26,68 | 27,39 | 1,97% | 612.105,00 |
| 24.12.2025 | 26,71 | 26,89 | 26,50 | 26,86 | 2,09% | 433.960,00 |
| 23.12.2025 | 27,11 | 27,11 | 26,16 | 26,31 | -3,27% | 820.035,00 |
| 22.12.2025 | 26,85 | 27,66 | 26,60 | 27,20 | 1,64% | 783.232,00 |
| 19.12.2025 | 27,32 | 27,69 | 26,74 | 26,76 | -2,05% | 1.291.428,00 |
| 18.12.2025 | 27,71 | 27,92 | 26,87 | 27,32 | -0,15% | 975.755,00 |
| 17.12.2025 | 26,58 | 28,02 | 26,09 | 27,36 | 4,95% | 982.868,00 |
| 16.12.2025 | 26,34 | 26,87 | 25,52 | 26,07 | -1,77% | 770.682,00 |
| 15.12.2025 | 26,63 | 27,17 | 26,22 | 26,54 | 0,26% | 777.289,00 |
| 12.12.2025 | 27,79 | 28,09 | 26,19 | 26,47 | -4,85% | 1.241.671,00 |
| 11.12.2025 | 28,06 | 28,27 | 27,37 | 27,82 | 0,54% | 921.341,00 |
| 10.12.2025 | 27,00 | 27,79 | 26,68 | 27,67 | 2,33% | 819.736,00 |
| 09.12.2025 | 26,49 | 27,64 | 26,49 | 27,04 | 1,05% | 783.311,00 |
| 08.12.2025 | 27,30 | 27,30 | 26,59 | 26,76 | -0,96% | 884.274,00 |
| 05.12.2025 | 28,07 | 28,52 | 26,73 | 27,02 | -3,36% | 1.531.238,00 |
| 04.12.2025 | 29,26 | 29,26 | 27,84 | 27,96 | -4,51% | 779.576,00 |
| 03.12.2025 | 29,03 | 29,87 | 28,96 | 29,28 | -0,34% | 622.164,00 |
| 02.12.2025 | 30,19 | 30,19 | 29,01 | 29,38 | 0,07% | 663.972,00 |
| 01.12.2025 | 30,21 | 30,93 | 29,30 | 29,36 | -3,01% | 972.417,00 |
| 28.11.2025 | 30,60 | 30,75 | 30,20 | 30,27 | -0,13% | 235.007,00 |
| 26.11.2025 | 30,17 | 30,74 | 30,13 | 30,31 | -0,39% | 717.635,00 |
| 25.11.2025 | 29,78 | 30,85 | 29,78 | 30,43 | 2,80% | 918.699,00 |
| 24.11.2025 | 28,78 | 29,67 | 28,57 | 29,60 | 10,32% | 799.872,00 |
| 20.11.2025 | 27,71 | 28,27 | 26,69 | 26,83 | -1,25% | 725.066,00 |
| 19.11.2025 | 28,31 | 28,39 | 27,04 | 27,17 | -3,79% | 633.255,00 |
| 18.11.2025 | 27,76 | 28,80 | 27,69 | 28,24 | -0,21% | 850.314,00 |
| 17.11.2025 | 29,88 | 29,90 | 28,17 | 28,30 | -8,33% | 796.246,00 |
| 13.11.2025 | 30,91 | 31,81 | 30,59 | 30,87 | -1,18% | 565.243,00 |
| 12.11.2025 | 31,70 | 32,41 | 31,24 | 31,24 | -0,86% | 821.841,00 |
| 11.11.2025 | 30,81 | 31,53 | 30,53 | 31,51 | 4,13% | 886.511,00 |
| 10.11.2025 | 28,63 | 30,40 | 28,33 | 30,26 | 7,84% | 1.179.019,00 |
| 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 |