13,975€
-0,11%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,96 | 14,06 | 13,79 | 13,81 | -1,32% | - |
| 08.01.2026 | 13,88 | 14,04 | 13,77 | 13,99 | 0,83% | - |
| 07.01.2026 | 13,51 | 13,88 | 13,44 | 13,88 | 3,62% | - |
| 06.01.2026 | 13,08 | 13,54 | 13,06 | 13,39 | 2,68% | - |
| 05.01.2026 | 13,43 | 13,54 | 13,04 | 13,04 | -1,29% | - |
| 02.01.2026 | 13,44 | 13,62 | 13,19 | 13,21 | -2,08% | - |
| 30.12.2025 | 13,49 | 13,50 | 13,49 | 13,49 | -0,26% | - |
| 29.12.2025 | 13,36 | 13,63 | 13,30 | 13,53 | 1,39% | 106,00 |
| 23.12.2025 | 13,34 | 13,40 | 13,26 | 13,34 | -0,15% | 56,00 |
| 22.12.2025 | 13,02 | 13,38 | 12,98 | 13,36 | 1,75% | - |
| 19.12.2025 | 12,93 | 13,18 | 12,93 | 13,13 | 0,50% | - |
| 18.12.2025 | 12,95 | 13,09 | 12,94 | 13,07 | 1,24% | - |
| 17.12.2025 | 13,32 | 13,38 | 12,80 | 12,91 | -3,15% | - |
| 16.12.2025 | 13,37 | 13,44 | 13,26 | 13,33 | -0,26% | - |
| 15.12.2025 | 13,35 | 13,45 | 13,23 | 13,36 | 0,60% | - |
| 12.12.2025 | 13,61 | 13,63 | 13,21 | 13,28 | -2,28% | - |
| 11.12.2025 | 13,68 | 13,79 | 13,52 | 13,59 | -1,16% | - |
| 10.12.2025 | 13,59 | 13,84 | 13,58 | 13,75 | 0,84% | - |
| 09.12.2025 | 13,63 | 13,80 | 13,51 | 13,64 | -0,51% | 5,00 |
| 08.12.2025 | 13,85 | 14,06 | 13,71 | 13,71 | -0,69% | - |
| 05.12.2025 | 14,02 | 14,07 | 13,64 | 13,80 | -0,25% | 2.709,00 |
| 04.12.2025 | 13,87 | 13,99 | 13,78 | 13,84 | -0,68% | - |
| 03.12.2025 | 13,62 | 14,02 | 13,57 | 13,93 | 4,23% | 5,00 |
| 02.12.2025 | 13,37 | 13,37 | 13,36 | 13,37 | 1,02% | - |
| 01.12.2025 | 13,11 | 13,34 | 12,90 | 13,23 | 0,68% | - |
| 28.11.2025 | 13,21 | 13,28 | 13,10 | 13,14 | -0,15% | - |
| 27.11.2025 | 13,18 | 13,19 | 13,16 | 13,16 | -0,79% | - |
| 26.11.2025 | 13,21 | 13,35 | 13,14 | 13,27 | 0,04% | - |
| 25.11.2025 | 13,12 | 13,27 | 12,93 | 13,26 | 1,03% | 228,00 |
| 24.11.2025 | 12,67 | 13,15 | 12,65 | 13,13 | 5,17% | - |
| 21.11.2025 | 12,41 | 12,49 | 12,38 | 12,48 | -2,65% | - |
| 19.11.2025 | 12,83 | 12,91 | 12,71 | 12,82 | 1,14% | 215,00 |
| 18.11.2025 | 12,66 | 12,71 | 12,66 | 12,68 | -0,04% | - |
| 17.11.2025 | 12,59 | 12,89 | 12,46 | 12,68 | -0,08% | 40,00 |
| 14.11.2025 | 12,62 | 12,71 | 12,37 | 12,69 | 0,67% | - |
| 13.11.2025 | 12,52 | 12,68 | 12,41 | 12,61 | 1,33% | 98,00 |
| 12.11.2025 | 12,26 | 12,45 | 12,15 | 12,44 | 0,85% | 475,00 |
| 11.11.2025 | 12,12 | 12,36 | 12,04 | 12,34 | 1,98% | - |
| 10.11.2025 | 11,64 | 12,14 | 11,58 | 12,10 | 4,95% | 33,00 |
| 07.11.2025 | 11,73 | 11,74 | 11,45 | 11,53 | -1,91% | - |
| 06.11.2025 | 11,55 | 11,91 | 11,53 | 11,75 | 0,73% | 40,00 |
| 05.11.2025 | 11,32 | 11,69 | 11,17 | 11,67 | 3,50% | 1.703,00 |
| 04.11.2025 | 10,71 | 11,32 | 10,68 | 11,27 | 5,57% | 500,00 |
| 03.11.2025 | 10,59 | 10,73 | 10,57 | 10,68 | 1,18% | - |
| 31.10.2025 | 10,46 | 10,57 | 10,34 | 10,55 | 1,74% | - |
| 29.10.2025 | 10,20 | 10,48 | 10,06 | 10,37 | 5,23% | 1,00 |
| 28.10.2025 | 9,90 | 9,95 | 9,86 | 9,86 | -0,71% | - |
| 27.10.2025 | 9,89 | 10,04 | 9,77 | 9,93 | 1,20% | 100,00 |
| 24.10.2025 | 10,04 | 10,12 | 9,77 | 9,81 | -0,71% | - |
| 23.10.2025 | 9,87 | 9,99 | 9,84 | 9,88 | 1,57% | - |
| 22.10.2025 | 9,72 | 9,73 | 9,67 | 9,73 | -0,18% | - |
| 21.10.2025 | 9,72 | 9,75 | 9,71 | 9,74 | -0,84% | - |
| 20.10.2025 | 9,95 | 10,06 | 9,82 | 9,83 | -1,06% | - |
| 17.10.2025 | 9,75 | 10,00 | 9,69 | 9,93 | -2,41% | - |
| 16.10.2025 | 9,77 | 10,29 | 9,70 | 10,18 | 4,57% | 48,00 |
| 15.10.2025 | 9,50 | 9,75 | 9,47 | 9,73 | 0,62% | - |
| 14.10.2025 | 9,68 | 9,72 | 9,67 | 9,67 | -0,95% | - |
| 13.10.2025 | 9,43 | 9,82 | 9,41 | 9,76 | 4,44% | 2.751,00 |
| 10.10.2025 | 9,69 | 9,84 | 9,33 | 9,35 | -3,36% | - |
| 09.10.2025 | 9,61 | 9,68 | 9,51 | 9,67 | 0,55% | 930,00 |
| 08.10.2025 | 9,91 | 9,97 | 9,62 | 9,62 | -2,85% | - |
| 07.10.2025 | 10,04 | 10,18 | 9,82 | 9,90 | -1,86% | 562,00 |
| 06.10.2025 | 10,18 | 10,26 | 10,03 | 10,09 | -1,42% | - |
| 02.10.2025 | 10,33 | 10,51 | 10,23 | 10,24 | -1,49% | - |
| 01.10.2025 | 10,09 | 10,40 | 10,01 | 10,39 | -0,72% | - |
| 30.09.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 0,05% | - |
| 29.09.2025 | 10,68 | 10,85 | 10,42 | 10,46 | -1,97% | 100,00 |
| 26.09.2025 | 11,17 | 11,19 | 10,67 | 10,67 | -1,98% | 697,00 |
| 25.09.2025 | 10,82 | 11,27 | 10,72 | 10,89 | 0,46% | - |
| 24.09.2025 | 10,53 | 10,93 | 10,52 | 10,84 | 3,14% | 700,00 |
| 23.09.2025 | 10,34 | 10,67 | 10,32 | 10,51 | 0,96% | - |
| 22.09.2025 | 10,45 | 10,48 | 10,34 | 10,41 | -0,14% | - |
| 19.09.2025 | 10,79 | 10,81 | 10,37 | 10,42 | -3,43% | - |
| 18.09.2025 | 10,72 | 10,82 | 10,70 | 10,79 | 1,36% | - |
| 17.09.2025 | 10,41 | 10,65 | 10,33 | 10,65 | 2,50% | - |
| 16.09.2025 | 10,71 | 10,71 | 10,37 | 10,39 | -2,99% | - |
| 15.09.2025 | 10,51 | 10,77 | 10,46 | 10,71 | 2,83% | - |
| 12.09.2025 | 10,44 | 10,44 | 10,41 | 10,41 | -0,86% | - |
| 09.09.2025 | 10,40 | 10,53 | 10,33 | 10,50 | 1,79% | - |
| 05.09.2025 | 10,25 | 10,33 | 10,07 | 10,32 | 0,63% | - |
| 04.09.2025 | 10,21 | 10,38 | 10,08 | 10,25 | 0,49% | 3,00 |
| 03.09.2025 | 9,89 | 10,20 | 9,88 | 10,20 | 2,67% | - |
| 02.09.2025 | 9,77 | 9,98 | 9,74 | 9,94 | 1,53% | 600,00 |
| 01.09.2025 | 9,77 | 9,79 | 9,75 | 9,79 | 0,00% | - |
| 29.08.2025 | 9,89 | 10,02 | 9,69 | 9,79 | -1,16% | - |
| 28.08.2025 | 10,10 | 10,12 | 9,84 | 9,90 | -1,49% | 45,00 |
| 27.08.2025 | 10,17 | 10,20 | 10,00 | 10,05 | -1,08% | 575,00 |
| 26.08.2025 | 10,11 | 10,19 | 9,99 | 10,16 | -0,10% | - |
| 25.08.2025 | 10,03 | 10,23 | 9,99 | 10,17 | 1,50% | 2.000,00 |
| 22.08.2025 | 9,82 | 10,08 | 9,79 | 10,02 | 2,24% | 100,00 |
| 21.08.2025 | 9,49 | 9,85 | 9,40 | 9,80 | 2,56% | - |
| 20.08.2025 | 9,49 | 9,65 | 9,45 | 9,56 | 0,66% | - |
| 19.08.2025 | 9,67 | 9,71 | 9,40 | 9,49 | -1,78% | - |
| 18.08.2025 | 9,50 | 9,68 | 9,47 | 9,67 | 1,58% | 520,00 |
| 15.08.2025 | 9,67 | 9,68 | 9,51 | 9,52 | -0,99% | - |
| 14.08.2025 | 9,52 | 9,66 | 9,48 | 9,61 | 0,55% | 147,00 |
| 13.08.2025 | 9,30 | 9,65 | 9,29 | 9,56 | 2,52% | 1.437,00 |
| 12.08.2025 | 9,17 | 9,47 | 9,16 | 9,32 | 1,80% | - |
| 11.08.2025 | 9,15 | 9,24 | 9,03 | 9,16 | 0,27% | - |
| 08.08.2025 | 9,28 | 9,33 | 9,03 | 9,13 | -1,24% | 979,00 |