27,250$
9,66%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,14 | 27,75 | 24,95 | 27,25 | 9,66% | 1.940.177,00 |
| 06.05.2026 | 24,67 | 25,27 | 24,48 | 24,85 | 3,03% | 1.096.275,00 |
| 05.05.2026 | 23,52 | 24,70 | 23,23 | 24,12 | 3,34% | 1.028.651,00 |
| 04.05.2026 | 23,52 | 23,83 | 22,99 | 23,34 | -1,19% | 892.417,00 |
| 01.05.2026 | 23,62 | 23,78 | 23,14 | 23,62 | 0,77% | 670.954,00 |
| 30.04.2026 | 22,39 | 23,46 | 22,23 | 23,44 | 4,22% | 1.178.273,00 |
| 29.04.2026 | 23,09 | 23,29 | 22,26 | 22,49 | -3,89% | 608.461,00 |
| 28.04.2026 | 24,53 | 24,72 | 22,94 | 23,40 | -4,65% | 746.171,00 |
| 27.04.2026 | 24,12 | 25,18 | 24,10 | 24,54 | 1,83% | 799.375,00 |
| 24.04.2026 | 23,44 | 24,10 | 22,38 | 24,10 | 5,66% | 751.248,00 |
| 23.04.2026 | 23,45 | 23,93 | 22,14 | 22,81 | -4,00% | 1.539.639,00 |
| 22.04.2026 | 24,01 | 24,80 | 23,38 | 23,76 | 0,13% | 906.028,00 |
| 21.04.2026 | 26,27 | 26,64 | 23,72 | 23,73 | -9,67% | 1.301.599,00 |
| 20.04.2026 | 26,06 | 26,79 | 25,99 | 26,27 | -0,19% | 525.539,00 |
| 17.04.2026 | 25,48 | 27,04 | 25,45 | 26,32 | 4,44% | 1.713.855,00 |
| 16.04.2026 | 25,38 | 25,95 | 25,16 | 25,20 | -0,51% | 757.135,00 |
| 15.04.2026 | 25,07 | 25,56 | 24,99 | 25,33 | 0,92% | 430.495,00 |
| 14.04.2026 | 24,87 | 25,66 | 24,87 | 25,10 | 0,97% | 503.503,00 |
| 13.04.2026 | 24,17 | 25,20 | 24,01 | 24,86 | 1,80% | 782.453,00 |
| 10.04.2026 | 24,01 | 24,50 | 23,89 | 24,42 | 1,75% | 510.897,00 |
| 09.04.2026 | 23,56 | 24,02 | 23,10 | 24,00 | 0,88% | 547.251,00 |
| 08.04.2026 | 24,01 | 24,51 | 23,57 | 23,79 | 5,64% | 779.681,00 |
| 07.04.2026 | 22,71 | 23,01 | 22,18 | 22,52 | -1,05% | 558.709,00 |
| 06.04.2026 | 22,33 | 22,76 | 22,23 | 22,76 | 0,53% | 638.422,00 |
| 02.04.2026 | 22,51 | 23,69 | 22,16 | 22,64 | -3,12% | 609.074,00 |
| 01.04.2026 | 22,81 | 23,40 | 22,43 | 23,37 | 2,73% | 638.536,00 |
| 31.03.2026 | 22,14 | 22,87 | 21,59 | 22,75 | 4,89% | 838.581,00 |
| 30.03.2026 | 22,00 | 22,34 | 21,48 | 21,69 | -0,60% | 810.577,00 |
| 27.03.2026 | 23,30 | 23,60 | 21,80 | 21,82 | -6,63% | 632.345,00 |
| 26.03.2026 | 22,31 | 23,40 | 22,31 | 23,37 | 3,32% | 555.523,00 |
| 25.03.2026 | 22,52 | 23,03 | 21,81 | 22,62 | 2,31% | 627.901,00 |
| 24.03.2026 | 22,65 | 22,72 | 21,66 | 22,11 | -1,78% | 579.075,00 |
| 23.03.2026 | 22,56 | 23,29 | 21,97 | 22,51 | 3,02% | 1.009.436,00 |
| 20.03.2026 | 22,71 | 22,87 | 21,40 | 21,85 | -3,19% | 1.420.635,00 |
| 19.03.2026 | 22,60 | 23,22 | 22,15 | 22,57 | -1,61% | 667.897,00 |
| 18.03.2026 | 23,17 | 23,58 | 22,93 | 22,94 | -2,22% | 1.101.183,00 |
| 17.03.2026 | 23,47 | 24,44 | 23,40 | 23,46 | 1,08% | 816.693,00 |
| 16.03.2026 | 23,25 | 23,59 | 23,08 | 23,21 | 0,96% | 988.512,00 |
| 13.03.2026 | 23,68 | 24,11 | 22,78 | 22,99 | -1,71% | 978.062,00 |
| 12.03.2026 | 24,56 | 24,65 | 23,23 | 23,39 | -5,84% | 1.036.068,00 |
| 11.03.2026 | 23,62 | 24,89 | 23,44 | 24,84 | 3,98% | 747.931,00 |
| 10.03.2026 | 24,26 | 24,90 | 23,58 | 23,89 | -3,12% | 975.170,00 |
| 09.03.2026 | 23,39 | 24,80 | 22,62 | 24,66 | 0,61% | 1.383.933,00 |
| 06.03.2026 | 24,30 | 24,61 | 23,63 | 24,51 | 0,78% | 885.914,00 |
| 05.03.2026 | 25,45 | 25,71 | 23,70 | 24,32 | -5,70% | 1.448.196,00 |
| 04.03.2026 | 25,69 | 26,01 | 24,75 | 25,79 | 1,98% | 989.749,00 |
| 03.03.2026 | 24,59 | 25,49 | 23,87 | 25,29 | -1,60% | 867.175,00 |
| 02.03.2026 | 24,32 | 25,73 | 24,18 | 25,70 | 0,90% | 1.116.600,00 |
| 27.02.2026 | 25,40 | 26,41 | 25,18 | 25,47 | 0,20% | 1.251.088,00 |
| 26.02.2026 | 23,17 | 25,86 | 22,62 | 25,42 | 13,89% | 2.667.834,00 |
| 25.02.2026 | 22,97 | 23,02 | 21,87 | 22,32 | -2,45% | 1.982.061,00 |
| 24.02.2026 | 22,61 | 23,04 | 22,48 | 22,88 | 2,05% | 1.168.076,00 |
| 23.02.2026 | 22,75 | 22,75 | 21,96 | 22,42 | -1,36% | 964.967,00 |
| 20.02.2026 | 22,10 | 22,94 | 22,00 | 22,73 | 1,93% | 936.499,00 |
| 19.02.2026 | 22,08 | 22,37 | 21,77 | 22,30 | 1,04% | 1.003.709,00 |
| 18.02.2026 | 21,72 | 22,25 | 21,59 | 22,07 | 2,03% | 1.416.732,00 |
| 17.02.2026 | 21,79 | 22,14 | 21,60 | 21,63 | -0,64% | 832.901,00 |
| 13.02.2026 | 22,10 | 22,51 | 21,69 | 21,77 | -0,64% | 954.407,00 |
| 12.02.2026 | 22,90 | 23,18 | 21,73 | 21,91 | -3,90% | 1.013.789,00 |
| 11.02.2026 | 22,87 | 22,87 | 21,79 | 22,80 | 1,02% | 1.074.327,00 |
| 10.02.2026 | 22,30 | 23,57 | 22,05 | 22,57 | 0,94% | 870.699,00 |
| 09.02.2026 | 22,39 | 22,52 | 21,62 | 22,36 | -1,02% | 842.182,00 |
| 06.02.2026 | 21,93 | 22,70 | 21,74 | 22,59 | 3,67% | 846.760,00 |
| 05.02.2026 | 22,62 | 23,11 | 21,72 | 21,79 | -4,47% | 906.001,00 |
| 04.02.2026 | 21,94 | 23,37 | 21,79 | 22,81 | 4,68% | 1.539.576,00 |
| 03.02.2026 | 21,89 | 22,47 | 21,15 | 21,79 | -1,71% | 1.126.412,00 |
| 02.02.2026 | 22,06 | 22,78 | 21,72 | 22,17 | 0,59% | 1.399.147,00 |
| 30.01.2026 | 22,41 | 22,68 | 21,28 | 22,04 | -2,95% | 1.024.379,00 |
| 29.01.2026 | 21,45 | 22,74 | 21,00 | 22,71 | 5,82% | 1.616.936,00 |
| 28.01.2026 | 22,03 | 22,10 | 21,19 | 21,46 | -2,37% | 1.337.414,00 |
| 27.01.2026 | 22,35 | 22,56 | 21,90 | 21,98 | -3,26% | 627.775,00 |
| 26.01.2026 | 23,16 | 23,27 | 22,53 | 22,72 | -3,52% | 899.651,00 |
| 22.01.2026 | 24,01 | 24,46 | 23,47 | 23,55 | -0,55% | 1.416.593,00 |
| 21.01.2026 | 23,33 | 23,90 | 23,11 | 23,68 | 2,56% | 980.202,00 |
| 20.01.2026 | 23,22 | 23,81 | 22,98 | 23,09 | -3,67% | 812.456,00 |
| 16.01.2026 | 23,93 | 24,81 | 23,88 | 23,97 | -1,20% | 804.529,00 |
| 15.01.2026 | 24,38 | 24,94 | 24,01 | 24,26 | -0,04% | 1.243.731,00 |
| 14.01.2026 | 24,59 | 24,79 | 23,58 | 24,27 | -1,58% | 1.360.614,00 |
| 13.01.2026 | 27,04 | 27,04 | 24,56 | 24,66 | -8,50% | 1.565.658,00 |
| 12.01.2026 | 29,50 | 29,89 | 26,88 | 26,95 | -9,20% | 1.724.624,00 |
| 09.01.2026 | 28,94 | 29,78 | 28,10 | 29,68 | 2,95% | 1.143.186,00 |
| 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 |