5,720€
1,24%
Echtzeit-Aktienkurs Inmobiliaria Colonial SOCIMI S.A.
Bid:
Ask:
Aktienkurse zur Inmobiliaria Colonial SOCIMI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 5,74 | 5,96 | 5,62 | 5,75 | 1,73% | - |
| 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 |
| 12.12.2024 | 5,20 | 5,24 | 5,17 | 5,23 | 0,48% | 1.737.190,00 |
| 11.12.2024 | 5,25 | 5,25 | 5,18 | 5,20 | -0,76% | 1.200.468,00 |
| 10.12.2024 | 5,30 | 5,30 | 5,20 | 5,24 | -1,13% | 1.473.089,00 |
| 09.12.2024 | 5,48 | 5,48 | 5,27 | 5,30 | -3,20% | 2.044.639,00 |
| 06.12.2024 | 5,38 | 5,48 | 5,38 | 5,48 | 1,86% | 1.118.731,00 |
| 05.12.2024 | 5,36 | 5,45 | 5,32 | 5,38 | 0,56% | 865.293,00 |
| 04.12.2024 | 5,29 | 5,36 | 5,29 | 5,35 | 1,14% | 787.888,00 |
| 03.12.2024 | 5,28 | 5,31 | 5,23 | 5,29 | -0,47% | 1.108.577,00 |
| 02.12.2024 | 5,43 | 5,45 | 5,31 | 5,31 | -2,75% | 1.321.399,00 |
| 29.11.2024 | 5,47 | 5,55 | 5,43 | 5,46 | -0,64% | 1.187.496,00 |
| 28.11.2024 | 5,49 | 5,50 | 5,47 | 5,50 | -0,09% | 1.059.989,00 |
| 27.11.2024 | 5,46 | 5,50 | 5,45 | 5,50 | 0,55% | 1.617.455,00 |
| 26.11.2024 | 5,50 | 5,51 | 5,45 | 5,47 | -1,08% | 1.014.083,00 |
| 25.11.2024 | 5,58 | 5,60 | 5,50 | 5,53 | -0,09% | 1.524.769,00 |
| 22.11.2024 | 5,39 | 5,55 | 5,38 | 5,54 | 0,14% | 1.994.928,00 |
| 21.11.2024 | 5,62 | 5,65 | 5,46 | 5,53 | -1,65% | 815.054,00 |
| 20.11.2024 | 5,57 | 5,63 | 5,52 | 5,62 | 2,55% | 1.580.186,00 |
| 19.11.2024 | 5,54 | 5,57 | 5,43 | 5,48 | 0,18% | 1.020.056,00 |
| 18.11.2024 | 5,55 | 5,58 | 5,46 | 5,47 | -0,91% | 1.050.147,00 |
| 15.11.2024 | 5,55 | 5,59 | 5,48 | 5,52 | 2,41% | 1.958.851,00 |
| 14.11.2024 | 5,29 | 5,49 | 5,29 | 5,39 | 2,28% | 1.594.487,00 |
| 13.11.2024 | 5,28 | 5,31 | 5,19 | 5,27 | 1,54% | 1.695.622,00 |
| 12.11.2024 | 5,32 | 5,37 | 5,17 | 5,19 | -5,03% | 3.058.476,00 |
| 11.11.2024 | 5,52 | 5,53 | 5,45 | 5,47 | -0,36% | 817.023,00 |
| 08.11.2024 | 5,45 | 5,50 | 5,44 | 5,49 | 1,11% | 666.024,00 |
| 07.11.2024 | 5,40 | 5,44 | 5,37 | 5,43 | 0,56% | 798.385,00 |
| 06.11.2024 | 5,58 | 5,58 | 5,33 | 5,40 | -1,91% | 1.917.899,00 |
| 05.11.2024 | 5,45 | 5,54 | 5,45 | 5,50 | 0,00% | 1.139.981,00 |
| 04.11.2024 | 5,57 | 5,61 | 5,50 | 5,50 | -1,35% | 916.250,00 |
| 01.11.2024 | 5,56 | 5,63 | 5,56 | 5,58 | 0,18% | 985.277,00 |
| 31.10.2024 | 5,65 | 5,65 | 5,56 | 5,57 | -2,28% | 1.729.711,00 |
| 30.10.2024 | 5,72 | 5,81 | 5,67 | 5,70 | -0,78% | 1.119.340,00 |
| 29.10.2024 | 5,91 | 5,92 | 5,74 | 5,74 | -2,63% | 988.707,00 |
| 28.10.2024 | 5,85 | 5,91 | 5,84 | 5,90 | 0,77% | 444.530,00 |
| 25.10.2024 | 5,85 | 5,88 | 5,80 | 5,85 | -0,34% | 1.072.678,00 |
| 24.10.2024 | 5,87 | 5,90 | 5,83 | 5,87 | 0,51% | 666.510,00 |
| 23.10.2024 | 5,86 | 5,88 | 5,82 | 5,84 | 0,17% | 735.032,00 |
| 22.10.2024 | 5,82 | 5,90 | 5,76 | 5,83 | -1,02% | 1.048.322,00 |
| 21.10.2024 | 6,07 | 6,09 | 5,88 | 5,89 | -2,56% | 1.176.256,00 |
| 18.10.2024 | 6,06 | 6,11 | 6,03 | 6,05 | -0,25% | 830.066,00 |
| 17.10.2024 | 6,11 | 6,14 | 6,05 | 6,06 | -1,30% | 867.033,00 |
| 16.10.2024 | 6,06 | 6,15 | 6,05 | 6,14 | 1,24% | 871.444,00 |
| 15.10.2024 | 6,06 | 6,13 | 5,97 | 6,07 | 0,66% | 866.500,00 |
| 14.10.2024 | 6,03 | 6,06 | 5,98 | 6,03 | 0,17% | 867.325,00 |
| 11.10.2024 | 5,91 | 6,03 | 5,90 | 6,02 | 1,95% | 759.496,00 |
| 10.10.2024 | 5,96 | 5,96 | 5,84 | 5,90 | -1,09% | 1.056.099,00 |
| 09.10.2024 | 5,96 | 6,01 | 5,95 | 5,97 | 0,08% | 554.760,00 |