47,370$
-0,71%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 47,89 | 48,02 | 46,81 | 47,37 | -0,71% | 562.998,00 |
| 28.01.2025 | 47,46 | 48,14 | 47,11 | 47,71 | 0,08% | 454.962,00 |
| 27.01.2025 | 48,22 | 49,38 | 47,25 | 47,67 | -0,25% | 741.450,00 |
| 24.01.2025 | 47,39 | 48,26 | 47,01 | 47,79 | 1,10% | 744.099,00 |
| 23.01.2025 | 47,24 | 47,96 | 46,56 | 47,27 | 0,53% | 878.561,00 |
| 22.01.2025 | 47,56 | 48,29 | 46,97 | 47,02 | -2,02% | 441.197,00 |
| 21.01.2025 | 47,26 | 48,22 | 47,01 | 47,99 | 2,92% | 651.056,00 |
| 17.01.2025 | 45,83 | 46,95 | 45,81 | 46,63 | 2,55% | 541.603,00 |
| 16.01.2025 | 45,50 | 46,00 | 45,02 | 45,47 | -0,55% | 490.638,00 |
| 15.01.2025 | 45,38 | 46,34 | 45,38 | 45,72 | 2,17% | 731.127,00 |
| 14.01.2025 | 45,41 | 45,79 | 44,16 | 44,75 | -1,32% | 1.403.792,00 |
| 13.01.2025 | 44,45 | 45,90 | 43,83 | 45,35 | 1,30% | 10.572.304,00 |
| 10.01.2025 | 45,07 | 45,61 | 44,74 | 44,77 | -2,21% | 1.190.242,00 |
| 08.01.2025 | 45,69 | 46,81 | 44,93 | 45,78 | 2,28% | 1.186.619,00 |
| 07.01.2025 | 45,86 | 47,81 | 44,51 | 44,76 | 0,47% | 708.667,00 |
| 06.01.2025 | 43,52 | 44,87 | 43,37 | 44,55 | 2,96% | 925.045,00 |
| 03.01.2025 | 44,91 | 44,91 | 42,65 | 43,27 | -2,33% | 909.372,00 |
| 02.01.2025 | 44,43 | 45,41 | 43,99 | 44,30 | 0,96% | 597.413,00 |
| 31.12.2024 | 43,65 | 44,39 | 43,43 | 43,88 | 1,04% | 475.993,00 |
| 30.12.2024 | 44,17 | 44,17 | 42,68 | 43,43 | -1,94% | 593.513,00 |
| 27.12.2024 | 43,95 | 44,83 | 43,59 | 44,29 | -0,52% | 471.721,00 |
| 26.12.2024 | 43,52 | 44,61 | 43,52 | 44,52 | 1,30% | 397.683,00 |
| 24.12.2024 | 43,29 | 43,97 | 42,96 | 43,95 | 1,71% | 245.834,00 |
| 23.12.2024 | 43,00 | 43,62 | 42,81 | 43,21 | 0,21% | 572.475,00 |
| 20.12.2024 | 42,36 | 43,59 | 42,02 | 43,12 | 1,48% | 1.185.532,00 |
| 19.12.2024 | 43,46 | 43,74 | 41,71 | 42,49 | -1,83% | 833.909,00 |
| 18.12.2024 | 45,54 | 46,36 | 43,07 | 43,28 | -5,17% | 679.729,00 |
| 17.12.2024 | 45,62 | 46,38 | 45,03 | 45,64 | -0,33% | 365.421,00 |
| 16.12.2024 | 45,91 | 47,04 | 45,59 | 45,79 | -0,76% | 440.909,00 |
| 13.12.2024 | 46,28 | 46,64 | 45,82 | 46,14 | -1,66% | 496.454,00 |
| 12.12.2024 | 46,99 | 47,19 | 46,54 | 46,92 | 0,30% | 480.226,00 |
| 11.12.2024 | 46,79 | 47,52 | 46,68 | 46,78 | 0,47% | 462.167,00 |
| 10.12.2024 | 47,53 | 47,73 | 46,33 | 46,56 | -1,83% | 584.584,00 |
| 09.12.2024 | 48,10 | 48,58 | 47,43 | 47,43 | -0,42% | 512.261,00 |
| 06.12.2024 | 48,36 | 48,77 | 47,12 | 47,63 | -0,52% | 576.982,00 |
| 05.12.2024 | 48,65 | 49,06 | 47,28 | 47,88 | -1,52% | 507.852,00 |
| 04.12.2024 | 48,76 | 49,75 | 48,31 | 48,62 | -0,84% | 769.361,00 |
| 03.12.2024 | 49,45 | 49,50 | 48,38 | 49,03 | -0,61% | 725.122,00 |
| 02.12.2024 | 49,32 | 49,40 | 48,68 | 49,33 | 1,07% | 574.531,00 |
| 29.11.2024 | 48,25 | 48,86 | 48,24 | 48,81 | 0,74% | 249.656,00 |
| 27.11.2024 | 47,91 | 48,90 | 47,75 | 48,45 | 1,49% | 475.752,00 |
| 26.11.2024 | 48,32 | 48,32 | 46,87 | 47,74 | -1,10% | 735.455,00 |
| 25.11.2024 | 47,31 | 48,76 | 47,25 | 48,27 | 3,43% | 756.443,00 |
| 22.11.2024 | 46,22 | 47,19 | 46,22 | 46,67 | 4,22% | 604.677,00 |
| 20.11.2024 | 45,59 | 45,64 | 43,00 | 44,78 | -1,08% | 514.540,00 |
| 19.11.2024 | 45,69 | 45,81 | 45,09 | 45,27 | -0,59% | 459.709,00 |
| 18.11.2024 | 46,11 | 46,67 | 45,52 | 45,54 | -1,81% | 391.629,00 |
| 15.11.2024 | 45,65 | 46,61 | 45,31 | 46,38 | 1,78% | 467.648,00 |
| 14.11.2024 | 46,73 | 46,76 | 45,27 | 45,57 | -1,89% | 573.829,00 |
| 13.11.2024 | 46,96 | 47,49 | 45,99 | 46,45 | -0,98% | 422.242,00 |
| 12.11.2024 | 47,20 | 47,89 | 46,71 | 46,91 | -0,93% | 529.108,00 |
| 11.11.2024 | 47,16 | 47,68 | 46,50 | 47,35 | 2,00% | 525.711,00 |
| 08.11.2024 | 47,56 | 47,87 | 45,94 | 46,42 | -3,01% | 703.426,00 |
| 07.11.2024 | 46,34 | 48,43 | 46,34 | 47,86 | 2,05% | 1.500.363,00 |
| 06.11.2024 | 49,51 | 49,83 | 46,21 | 46,90 | 8,29% | 1.550.669,00 |
| 05.11.2024 | 43,03 | 43,69 | 42,76 | 43,31 | 0,65% | 891.271,00 |
| 04.11.2024 | 42,51 | 43,67 | 42,51 | 43,03 | 1,41% | 1.022.596,00 |
| 01.11.2024 | 41,58 | 43,39 | 41,56 | 42,43 | 2,81% | 783.390,00 |
| 31.10.2024 | 41,93 | 42,61 | 41,27 | 41,27 | -1,88% | 792.505,00 |
| 30.10.2024 | 40,35 | 42,83 | 40,05 | 42,06 | 3,83% | 1.194.652,00 |
| 29.10.2024 | 40,83 | 40,91 | 40,45 | 40,51 | -1,60% | 456.112,00 |
| 28.10.2024 | 40,30 | 41,22 | 40,30 | 41,17 | 2,95% | 680.933,00 |
| 25.10.2024 | 39,57 | 40,21 | 39,12 | 39,99 | 1,14% | 641.780,00 |
| 24.10.2024 | 39,44 | 39,67 | 39,13 | 39,54 | 0,48% | 605.189,00 |
| 23.10.2024 | 40,02 | 40,22 | 38,84 | 39,35 | -1,75% | 405.307,00 |
| 22.10.2024 | 40,42 | 40,62 | 39,53 | 40,05 | -1,11% | 1.006.603,00 |
| 21.10.2024 | 41,20 | 41,25 | 40,26 | 40,50 | -1,84% | 453.890,00 |
| 18.10.2024 | 41,42 | 41,71 | 41,04 | 41,26 | 0,49% | 489.208,00 |
| 17.10.2024 | 40,91 | 41,37 | 40,54 | 41,06 | 0,69% | 674.598,00 |
| 16.10.2024 | 39,93 | 40,85 | 39,75 | 40,78 | 2,39% | 568.991,00 |
| 15.10.2024 | 39,86 | 40,62 | 39,50 | 39,83 | -0,65% | 676.835,00 |
| 14.10.2024 | 40,31 | 40,31 | 39,24 | 40,09 | -0,32% | 569.775,00 |
| 11.10.2024 | 38,55 | 40,26 | 38,55 | 40,22 | 3,87% | 544.451,00 |
| 10.10.2024 | 38,52 | 38,93 | 38,36 | 38,72 | -0,13% | 699.406,00 |
| 09.10.2024 | 38,73 | 39,16 | 38,38 | 38,77 | -0,15% | 1.006.969,00 |
| 08.10.2024 | 39,70 | 39,70 | 38,27 | 38,83 | -1,99% | 505.341,00 |
| 07.10.2024 | 40,40 | 40,54 | 39,53 | 39,62 | -2,63% | 586.310,00 |
| 04.10.2024 | 40,80 | 41,16 | 40,48 | 40,69 | 1,83% | 652.622,00 |
| 03.10.2024 | 41,22 | 41,22 | 39,76 | 39,96 | -2,15% | 880.969,00 |
| 02.10.2024 | 41,31 | 41,46 | 40,69 | 40,84 | -1,52% | 579.042,00 |
| 01.10.2024 | 42,75 | 42,75 | 41,37 | 41,47 | -3,67% | 801.023,00 |
| 30.09.2024 | 43,41 | 43,70 | 42,85 | 43,05 | -1,33% | 488.104,00 |
| 27.09.2024 | 43,98 | 45,15 | 43,57 | 43,63 | 0,60% | 487.243,00 |
| 26.09.2024 | 42,88 | 43,51 | 42,52 | 43,37 | 2,26% | 894.984,00 |
| 25.09.2024 | 43,66 | 43,75 | 42,33 | 42,41 | -2,53% | 567.276,00 |
| 24.09.2024 | 43,80 | 43,95 | 43,18 | 43,51 | -0,09% | 393.685,00 |
| 23.09.2024 | 43,83 | 44,14 | 43,13 | 43,55 | -0,27% | 558.897,00 |
| 20.09.2024 | 44,71 | 44,87 | 43,42 | 43,67 | -3,00% | 1.546.862,00 |
| 19.09.2024 | 44,44 | 45,96 | 44,44 | 45,02 | 3,16% | 611.983,00 |
| 18.09.2024 | 42,60 | 44,10 | 42,51 | 43,64 | 2,15% | 903.858,00 |
| 17.09.2024 | 42,61 | 43,29 | 42,45 | 42,72 | 0,54% | 663.514,00 |
| 16.09.2024 | 43,55 | 43,88 | 42,40 | 42,49 | -1,96% | 590.698,00 |
| 13.09.2024 | 43,48 | 44,20 | 43,09 | 43,34 | 0,16% | 623.814,00 |
| 12.09.2024 | 43,08 | 43,37 | 42,41 | 43,27 | 0,42% | 719.116,00 |
| 11.09.2024 | 42,87 | 43,36 | 42,40 | 43,09 | -0,07% | 675.065,00 |
| 10.09.2024 | 42,95 | 43,42 | 42,68 | 43,12 | 0,28% | 469.337,00 |
| 09.09.2024 | 43,19 | 44,51 | 42,71 | 43,00 | -1,01% | 650.874,00 |
| 06.09.2024 | 43,27 | 44,40 | 42,91 | 43,44 | 0,77% | 440.107,00 |
| 05.09.2024 | 44,47 | 44,47 | 43,11 | 43,11 | -2,53% | 368.238,00 |
| 04.09.2024 | 44,44 | 44,83 | 43,95 | 44,23 | -0,76% | 274.965,00 |