5,818€
0,30%
Echtzeit-Aktienkurs Inmobiliaria Colonial SOCIMI S.A.
Bid:
Ask:
Aktienkurse zur Inmobiliaria Colonial SOCIMI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,79 | 5,86 | 5,77 | 5,82 | 0,34% | - |
| 08.05.2025 | 5,80 | 5,86 | 5,77 | 5,80 | -0,09% | 545.164,00 |
| 07.05.2025 | 5,84 | 5,91 | 5,77 | 5,81 | -1,36% | 891.489,00 |
| 06.05.2025 | 5,83 | 5,89 | 5,78 | 5,89 | 1,12% | 918.122,00 |
| 05.05.2025 | 5,76 | 5,83 | 5,76 | 5,82 | 1,04% | 581.136,00 |
| 02.05.2025 | 5,75 | 5,81 | 5,72 | 5,76 | 0,96% | 950.408,00 |
| 30.04.2025 | 5,69 | 5,71 | 5,61 | 5,71 | 0,62% | 945.177,00 |
| 29.04.2025 | 5,68 | 5,75 | 5,66 | 5,67 | -0,18% | 582.671,00 |
| 28.04.2025 | 5,73 | 5,73 | 5,65 | 5,68 | -0,09% | 666.413,00 |
| 25.04.2025 | 5,70 | 5,73 | 5,68 | 5,69 | 0,26% | 523.071,00 |
| 24.04.2025 | 5,69 | 5,75 | 5,67 | 5,67 | -0,09% | 635.094,00 |
| 23.04.2025 | 5,75 | 5,75 | 5,66 | 5,68 | -0,35% | 891.932,00 |
| 22.04.2025 | 5,63 | 5,73 | 5,62 | 5,70 | 1,52% | 811.477,00 |
| 17.04.2025 | 5,54 | 5,64 | 5,49 | 5,61 | 1,36% | 628.374,00 |
| 16.04.2025 | 5,52 | 5,57 | 5,48 | 5,54 | -0,45% | 843.868,00 |
| 15.04.2025 | 5,40 | 5,56 | 5,39 | 5,56 | 3,15% | 756.307,00 |
| 14.04.2025 | 5,38 | 5,42 | 5,32 | 5,39 | 2,08% | 776.712,00 |
| 11.04.2025 | 5,21 | 5,32 | 5,14 | 5,28 | 1,83% | 717.384,00 |
| 10.04.2025 | 5,37 | 5,39 | 5,19 | 5,19 | 2,98% | 1.125.713,00 |
| 09.04.2025 | 5,15 | 5,16 | 4,98 | 5,04 | -4,10% | 1.484.635,00 |
| 08.04.2025 | 5,25 | 5,28 | 5,10 | 5,25 | 1,25% | 1.121.514,00 |
| 07.04.2025 | 5,22 | 5,45 | 5,07 | 5,19 | -4,16% | 2.515.062,00 |
| 04.04.2025 | 5,63 | 5,68 | 5,38 | 5,41 | -3,74% | 2.168.991,00 |
| 03.04.2025 | 5,43 | 5,70 | 5,41 | 5,62 | 3,12% | 1.871.407,00 |
| 02.04.2025 | 5,48 | 5,52 | 5,44 | 5,45 | -0,55% | 477.842,00 |
| 01.04.2025 | 5,47 | 5,56 | 5,45 | 5,48 | 0,46% | 863.358,00 |
| 31.03.2025 | 5,49 | 5,49 | 5,41 | 5,46 | -0,64% | 458.245,00 |
| 28.03.2025 | 5,43 | 5,50 | 5,42 | 5,49 | 1,67% | 449.018,00 |
| 27.03.2025 | 5,41 | 5,47 | 5,40 | 5,40 | -0,74% | 788.801,00 |
| 26.03.2025 | 5,40 | 5,45 | 5,38 | 5,44 | -0,37% | 532.941,00 |
| 25.03.2025 | 5,47 | 5,52 | 5,43 | 5,46 | 1,11% | 704.553,00 |
| 24.03.2025 | 5,51 | 5,54 | 5,40 | 5,40 | -1,73% | 519.634,00 |
| 21.03.2025 | 5,47 | 5,51 | 5,43 | 5,50 | 0,73% | 834.238,00 |
| 20.03.2025 | 5,47 | 5,50 | 5,44 | 5,46 | 0,09% | 530.485,00 |
| 19.03.2025 | 5,40 | 5,47 | 5,40 | 5,45 | 0,46% | 512.559,00 |
| 18.03.2025 | 5,45 | 5,46 | 5,40 | 5,43 | -0,18% | 497.572,00 |
| 17.03.2025 | 5,38 | 5,44 | 5,35 | 5,44 | 1,49% | 1.089.510,00 |
| 14.03.2025 | 5,26 | 5,37 | 5,26 | 5,36 | 1,81% | 584.862,00 |
| 13.03.2025 | 5,27 | 5,30 | 5,24 | 5,26 | -0,28% | 768.158,00 |
| 12.03.2025 | 5,30 | 5,37 | 5,27 | 5,28 | -0,38% | 780.700,00 |
| 11.03.2025 | 5,35 | 5,45 | 5,29 | 5,30 | -0,84% | 1.292.119,00 |
| 10.03.2025 | 5,39 | 5,40 | 5,34 | 5,34 | 0,00% | 1.008.365,00 |
| 07.03.2025 | 5,25 | 5,35 | 5,22 | 5,34 | 2,10% | 982.700,00 |
| 06.03.2025 | 5,35 | 5,39 | 5,16 | 5,23 | -1,97% | 2.537.241,00 |
| 05.03.2025 | 5,56 | 5,58 | 5,34 | 5,34 | -3,79% | 2.134.231,00 |
| 04.03.2025 | 5,63 | 5,67 | 5,52 | 5,55 | -1,60% | 1.188.557,00 |
| 03.03.2025 | 5,72 | 5,75 | 5,64 | 5,64 | -1,57% | 1.446.554,00 |
| 28.02.2025 | 5,81 | 5,95 | 5,62 | 5,73 | 1,33% | 2.648.843,00 |
| 27.02.2025 | 5,64 | 5,68 | 5,54 | 5,65 | 0,09% | 1.057.620,00 |
| 26.02.2025 | 5,53 | 5,65 | 5,53 | 5,65 | 1,71% | 1.483.742,00 |
| 25.02.2025 | 5,48 | 5,63 | 5,48 | 5,55 | 1,09% | 1.546.019,00 |
| 24.02.2025 | 5,56 | 5,58 | 5,49 | 5,49 | -0,90% | 1.056.316,00 |
| 21.02.2025 | 5,47 | 5,54 | 5,45 | 5,54 | 1,56% | 1.041.030,00 |
| 20.02.2025 | 5,38 | 5,49 | 5,38 | 5,46 | 1,49% | 724.040,00 |
| 19.02.2025 | 5,48 | 5,52 | 5,37 | 5,38 | -2,09% | 1.115.967,00 |
| 18.02.2025 | 5,55 | 5,60 | 5,49 | 5,49 | -1,08% | 1.035.369,00 |
| 17.02.2025 | 5,56 | 5,61 | 5,53 | 5,55 | -0,27% | 1.350.312,00 |
| 14.02.2025 | 5,62 | 5,63 | 5,57 | 5,57 | -0,71% | 979.738,00 |
| 13.02.2025 | 5,55 | 5,62 | 5,50 | 5,61 | 1,72% | 1.025.755,00 |
| 12.02.2025 | 5,49 | 5,56 | 5,42 | 5,51 | 1,01% | 1.401.384,00 |
| 11.02.2025 | 5,50 | 5,50 | 5,44 | 5,46 | -0,37% | 509.108,00 |
| 10.02.2025 | 5,44 | 5,50 | 5,43 | 5,48 | 1,01% | 626.375,00 |
| 07.02.2025 | 5,46 | 5,54 | 5,40 | 5,42 | -0,91% | 707.179,00 |
| 06.02.2025 | 5,47 | 5,51 | 5,45 | 5,47 | 0,09% | 764.844,00 |
| 05.02.2025 | 5,42 | 5,48 | 5,39 | 5,47 | 1,39% | 817.777,00 |
| 04.02.2025 | 5,32 | 5,39 | 5,32 | 5,39 | 0,09% | 779.548,00 |
| 03.02.2025 | 5,40 | 5,40 | 5,30 | 5,39 | -1,64% | 1.406.676,00 |
| 31.01.2025 | 5,47 | 5,50 | 5,41 | 5,48 | 0,09% | 944.966,00 |
| 30.01.2025 | 5,30 | 5,47 | 5,29 | 5,47 | 3,40% | 1.555.129,00 |
| 29.01.2025 | 5,39 | 5,39 | 5,29 | 5,29 | -1,40% | 737.774,00 |
| 28.01.2025 | 5,26 | 5,39 | 5,22 | 5,37 | 1,23% | 1.491.102,00 |
| 27.01.2025 | 5,17 | 5,32 | 5,12 | 5,30 | 1,63% | 1.339.638,00 |
| 24.01.2025 | 5,26 | 5,28 | 5,18 | 5,22 | -0,38% | 551.254,00 |
| 23.01.2025 | 5,24 | 5,26 | 5,20 | 5,24 | 0,00% | 740.850,00 |
| 22.01.2025 | 5,31 | 5,31 | 5,22 | 5,24 | -1,13% | 654.061,00 |
| 21.01.2025 | 5,27 | 5,30 | 5,24 | 5,30 | 0,86% | 758.029,00 |
| 20.01.2025 | 5,30 | 5,31 | 5,25 | 5,25 | -1,13% | 825.967,00 |
| 17.01.2025 | 5,27 | 5,32 | 5,26 | 5,31 | 1,05% | 919.121,00 |
| 16.01.2025 | 5,24 | 5,26 | 5,17 | 5,26 | 0,38% | 871.454,00 |
| 15.01.2025 | 5,12 | 5,29 | 5,12 | 5,24 | 2,85% | 1.355.173,00 |
| 14.01.2025 | 5,14 | 5,17 | 5,06 | 5,09 | 1,88% | 1.587.257,00 |
| 13.01.2025 | 5,09 | 5,09 | 4,98 | 5,00 | -0,38% | 1.332.812,00 |
| 10.01.2025 | 5,16 | 5,19 | 5,01 | 5,02 | -2,62% | 1.487.417,00 |
| 09.01.2025 | 5,14 | 5,18 | 5,12 | 5,15 | -0,29% | 866.196,00 |
| 08.01.2025 | 5,18 | 5,22 | 5,09 | 5,17 | -0,19% | 1.291.478,00 |
| 07.01.2025 | 5,18 | 5,25 | 5,17 | 5,18 | 0,10% | 1.009.007,00 |
| 06.01.2025 | 5,24 | 5,24 | 5,16 | 5,17 | -0,58% | 887.654,00 |
| 03.01.2025 | 5,25 | 5,26 | 5,20 | 5,20 | -0,57% | 780.746,00 |
| 02.01.2025 | 5,22 | 5,25 | 5,17 | 5,23 | 1,06% | 918.908,00 |
| 31.12.2024 | 5,16 | 5,20 | 5,16 | 5,18 | 0,19% | 521.698,00 |
| 30.12.2024 | 5,18 | 5,21 | 5,15 | 5,17 | -0,19% | 627.773,00 |
| 27.12.2024 | 5,15 | 5,21 | 5,12 | 5,18 | 0,19% | 1.100.870,00 |
| 24.12.2024 | 5,14 | 5,17 | 5,13 | 5,17 | 0,88% | 265.248,00 |
| 23.12.2024 | 5,12 | 5,14 | 5,09 | 5,12 | -0,29% | 898.118,00 |
| 20.12.2024 | 4,95 | 5,15 | 4,93 | 5,14 | 2,91% | 10.726.892,00 |
| 19.12.2024 | 5,08 | 5,09 | 4,95 | 4,99 | -2,92% | 1.839.153,00 |
| 18.12.2024 | 5,12 | 5,16 | 5,12 | 5,14 | 0,29% | 1.018.238,00 |
| 17.12.2024 | 5,09 | 5,17 | 5,07 | 5,13 | 0,10% | 1.345.152,00 |
| 16.12.2024 | 5,18 | 5,18 | 5,10 | 5,12 | -1,35% | 1.035.664,00 |
| 13.12.2024 | 5,22 | 5,24 | 5,17 | 5,19 | -0,67% | 1.177.589,00 |