38,300€
0,26%
Echtzeit-Aktienkurs COGECO COMMUNI.SUB.VTG
Bid:
Ask:
Aktienkurse zur COGECO COMMUNI.SUB.VTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 38,10 | 38,70 | 38,10 | 38,40 | 0,79% | - |
| 13.04.2026 | 37,90 | 38,80 | 37,90 | 38,10 | 0,26% | 14.435,00 |
| 10.04.2026 | 39,90 | 40,70 | 37,60 | 38,00 | -7,77% | 9.600,00 |
| 09.04.2026 | 42,10 | 42,20 | 41,10 | 41,20 | -2,60% | - |
| 08.04.2026 | 42,10 | 42,60 | 42,00 | 42,30 | 0,00% | - |
| 07.04.2026 | 43,20 | 43,30 | 42,20 | 42,30 | -2,53% | - |
| 02.04.2026 | 43,50 | 43,90 | 42,80 | 43,40 | 0,00% | - |
| 01.04.2026 | 43,90 | 44,30 | 43,20 | 43,40 | -1,14% | - |
| 31.03.2026 | 43,30 | 43,90 | 43,10 | 43,90 | 1,39% | - |
| 30.03.2026 | 43,80 | 44,20 | 43,00 | 43,30 | -1,14% | - |
| 27.03.2026 | 44,10 | 44,60 | 43,60 | 43,80 | -0,45% | - |
| 26.03.2026 | 48,20 | 48,30 | 43,80 | 44,00 | -8,71% | - |
| 25.03.2026 | 47,80 | 48,40 | 47,70 | 48,20 | 0,84% | - |
| 24.03.2026 | 48,00 | 48,50 | 47,80 | 47,80 | -0,62% | - |
| 23.03.2026 | 47,20 | 48,20 | 46,50 | 48,10 | 2,34% | - |
| 20.03.2026 | 46,30 | 47,30 | 46,30 | 47,00 | 1,73% | - |
| 19.03.2026 | 46,80 | 46,90 | 45,80 | 46,20 | -1,28% | - |
| 18.03.2026 | 46,20 | 46,90 | 46,10 | 46,80 | 1,30% | - |
| 17.03.2026 | 45,50 | 46,30 | 45,20 | 46,20 | 1,09% | - |
| 16.03.2026 | 45,10 | 45,80 | 45,00 | 45,70 | 0,88% | - |
| 13.03.2026 | 45,30 | 45,70 | 45,00 | 45,30 | 0,22% | - |
| 12.03.2026 | 45,70 | 46,10 | 45,20 | 45,20 | -0,44% | - |
| 11.03.2026 | 45,70 | 45,80 | 45,30 | 45,40 | -0,66% | - |
| 10.03.2026 | 45,30 | 45,80 | 45,10 | 45,70 | 1,11% | - |
| 09.03.2026 | 45,20 | 45,40 | 44,50 | 45,20 | 0,22% | - |
| 06.03.2026 | 46,10 | 46,30 | 45,10 | 45,10 | -1,96% | - |
| 05.03.2026 | 46,10 | 46,50 | 45,90 | 46,00 | 0,22% | - |
| 04.03.2026 | 46,00 | 46,40 | 45,80 | 45,90 | -0,22% | - |
| 03.03.2026 | 45,60 | 46,20 | 45,40 | 46,00 | 1,10% | - |
| 02.03.2026 | 45,20 | 45,80 | 44,30 | 45,50 | 1,34% | - |
| 27.02.2026 | 45,10 | 45,30 | 44,90 | 44,90 | -0,22% | - |
| 26.02.2026 | 45,60 | 46,10 | 45,00 | 45,00 | -1,32% | - |
| 25.02.2026 | 43,20 | 45,80 | 43,20 | 45,60 | 5,31% | - |
| 24.02.2026 | 42,80 | 43,30 | 42,60 | 43,30 | 1,41% | - |
| 23.02.2026 | 42,50 | 42,80 | 42,30 | 42,70 | 0,47% | - |
| 20.02.2026 | 43,10 | 43,10 | 42,50 | 42,50 | -1,39% | - |
| 19.02.2026 | 43,30 | 43,50 | 42,90 | 43,10 | -0,46% | - |
| 18.02.2026 | 43,50 | 43,80 | 43,10 | 43,30 | -0,46% | - |
| 17.02.2026 | 42,70 | 43,60 | 42,70 | 43,50 | 1,87% | - |
| 16.02.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,00% | - |
| 13.02.2026 | 42,40 | 43,10 | 42,30 | 42,70 | 0,71% | - |
| 12.02.2026 | 42,70 | 42,80 | 42,40 | 42,40 | -0,70% | - |
| 11.02.2026 | 42,20 | 43,00 | 42,10 | 42,70 | 0,95% | - |
| 10.02.2026 | 41,60 | 42,30 | 41,40 | 42,30 | 1,93% | - |
| 09.02.2026 | 41,30 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 06.02.2026 | 41,20 | 41,70 | 41,10 | 41,30 | 0,49% | - |
| 05.02.2026 | 41,00 | 41,20 | 40,10 | 41,10 | 0,00% | - |
| 04.02.2026 | 41,20 | 41,40 | 41,10 | 41,10 | -0,24% | - |
| 03.02.2026 | 41,20 | 41,50 | 41,10 | 41,20 | -0,24% | - |
| 02.02.2026 | 40,60 | 41,50 | 40,50 | 41,30 | 1,47% | - |
| 30.01.2026 | 40,50 | 41,00 | 40,50 | 40,70 | 0,49% | - |
| 29.01.2026 | 41,00 | 41,30 | 40,30 | 40,50 | -1,46% | - |
| 28.01.2026 | 40,80 | 41,50 | 40,70 | 41,10 | -0,96% | - |
| 27.01.2026 | 43,60 | 43,70 | 40,90 | 41,50 | -5,90% | 8.675,00 |
| 26.01.2026 | 44,60 | 44,60 | 43,80 | 44,10 | -1,34% | - |
| 23.01.2026 | 44,20 | 44,90 | 44,10 | 44,70 | 0,68% | - |
| 22.01.2026 | 44,00 | 44,80 | 43,90 | 44,40 | 0,23% | - |
| 21.01.2026 | 44,00 | 44,30 | 43,90 | 44,30 | 0,68% | - |
| 20.01.2026 | 44,30 | 44,60 | 44,00 | 44,00 | -0,90% | - |
| 19.01.2026 | 45,30 | 45,40 | 44,10 | 44,40 | -1,99% | 3.588,00 |
| 16.01.2026 | 44,00 | 46,10 | 43,90 | 45,30 | 2,95% | - |
| 15.01.2026 | 42,30 | 45,00 | 42,30 | 44,00 | 4,02% | - |
| 14.01.2026 | 41,60 | 42,40 | 41,50 | 42,30 | 1,68% | - |
| 13.01.2026 | 42,20 | 42,40 | 41,60 | 41,60 | -1,42% | - |
| 12.01.2026 | 42,00 | 42,20 | 41,90 | 42,20 | 1,44% | - |
| 09.01.2026 | 41,50 | 41,70 | 41,50 | 41,60 | -0,24% | - |
| 08.01.2026 | 41,30 | 42,10 | 41,30 | 41,70 | 0,72% | - |
| 07.01.2026 | 42,20 | 42,50 | 41,40 | 41,40 | -1,90% | - |
| 06.01.2026 | 41,80 | 42,40 | 41,60 | 42,20 | 1,69% | - |
| 05.01.2026 | 41,70 | 41,80 | 41,30 | 41,50 | -0,48% | - |
| 02.01.2026 | 41,40 | 42,10 | 41,20 | 41,70 | 1,71% | - |
| 30.12.2025 | 41,10 | 41,10 | 41,00 | 41,00 | -0,49% | - |
| 29.12.2025 | 41,00 | 41,40 | 40,80 | 41,20 | 1,23% | - |
| 23.12.2025 | 41,00 | 41,60 | 40,60 | 40,70 | 0,25% | - |
| 22.12.2025 | 40,70 | 41,00 | 40,00 | 40,60 | -0,25% | 30,00 |
| 19.12.2025 | 40,90 | 41,10 | 40,50 | 40,70 | -0,97% | - |
| 18.12.2025 | 41,10 | 41,90 | 40,90 | 41,10 | 0,00% | - |
| 17.12.2025 | 40,90 | 41,50 | 40,80 | 41,10 | 1,73% | - |
| 16.12.2025 | 40,90 | 41,10 | 40,40 | 40,40 | -1,70% | - |
| 15.12.2025 | 41,10 | 41,20 | 40,60 | 41,10 | 0,00% | - |
| 12.12.2025 | 40,80 | 41,30 | 40,50 | 41,10 | 0,24% | - |
| 11.12.2025 | 41,10 | 41,30 | 40,70 | 41,00 | -0,97% | - |
| 10.12.2025 | 41,60 | 41,80 | 41,10 | 41,40 | 0,00% | - |
| 09.12.2025 | 41,40 | 42,00 | 41,20 | 41,40 | -0,48% | - |
| 08.12.2025 | 41,60 | 41,70 | 41,10 | 41,60 | -0,24% | - |
| 05.12.2025 | 41,50 | 42,00 | 41,30 | 41,70 | 0,00% | - |
| 04.12.2025 | 41,60 | 42,10 | 41,40 | 41,70 | 1,21% | - |
| 03.12.2025 | 41,00 | 41,70 | 40,70 | 41,20 | 0,49% | - |
| 02.12.2025 | 41,40 | 41,70 | 40,90 | 41,00 | -0,73% | - |
| 01.12.2025 | 42,10 | 42,10 | 40,90 | 41,30 | -1,43% | - |
| 28.11.2025 | 41,50 | 42,30 | 41,50 | 41,90 | 0,96% | - |
| 27.11.2025 | 41,40 | 41,80 | 41,10 | 41,50 | 0,73% | - |
| 26.11.2025 | 41,70 | 42,10 | 41,00 | 41,20 | -1,44% | - |
| 25.11.2025 | 41,30 | 42,00 | 41,10 | 41,80 | 1,46% | - |
| 24.11.2025 | 40,90 | 41,50 | 40,80 | 41,20 | 0,49% | - |
| 21.11.2025 | 40,50 | 41,50 | 40,50 | 41,00 | 1,74% | - |
| 20.11.2025 | 40,60 | 40,90 | 40,20 | 40,30 | 0,50% | - |
| 19.11.2025 | 39,80 | 40,30 | 39,80 | 40,10 | 0,25% | - |
| 18.11.2025 | 40,20 | 40,30 | 39,60 | 40,00 | -1,23% | - |
| 17.11.2025 | 40,50 | 40,60 | 39,90 | 40,50 | 0,50% | - |