25,060€
0,08%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 25,14 | 27,89 | 25,12 | 26,80 | 4,44% | - |
| 16.04.2026 | 25,87 | 26,51 | 25,52 | 25,66 | -0,27% | - |
| 15.04.2026 | 25,47 | 26,06 | 24,63 | 25,73 | 0,98% | - |
| 14.04.2026 | 25,77 | 26,01 | 25,22 | 25,48 | -1,13% | - |
| 13.04.2026 | 25,54 | 25,94 | 25,20 | 25,77 | 0,39% | 6.000,00 |
| 10.04.2026 | 26,27 | 26,67 | 25,55 | 25,67 | -2,02% | - |
| 09.04.2026 | 26,40 | 26,52 | 25,12 | 26,20 | -1,02% | - |
| 08.04.2026 | 24,15 | 26,69 | 24,11 | 26,47 | 11,27% | - |
| 07.04.2026 | 24,40 | 24,60 | 23,55 | 23,79 | -4,46% | - |
| 02.04.2026 | 24,90 | 25,10 | 24,20 | 24,90 | -0,80% | - |
| 01.04.2026 | 24,10 | 25,50 | 24,10 | 25,10 | 4,15% | - |
| 31.03.2026 | 23,30 | 24,40 | 22,60 | 24,10 | 4,33% | - |
| 30.03.2026 | 25,30 | 25,60 | 22,50 | 23,10 | -8,33% | - |
| 27.03.2026 | 25,90 | 25,90 | 24,90 | 25,20 | -1,95% | - |
| 26.03.2026 | 25,90 | 26,30 | 25,40 | 25,70 | -0,39% | - |
| 25.03.2026 | 26,50 | 26,80 | 25,80 | 25,80 | -2,27% | - |
| 24.03.2026 | 25,50 | 26,50 | 25,20 | 26,40 | 3,53% | - |
| 23.03.2026 | 24,20 | 26,50 | 24,10 | 25,50 | 4,08% | - |
| 20.03.2026 | 24,80 | 24,90 | 24,10 | 24,50 | -0,41% | - |
| 19.03.2026 | 25,30 | 25,30 | 24,50 | 24,60 | -2,77% | - |
| 18.03.2026 | 26,50 | 26,60 | 25,10 | 25,30 | -3,80% | - |
| 17.03.2026 | 26,50 | 27,20 | 26,30 | 26,30 | -1,13% | - |
| 16.03.2026 | 25,70 | 27,90 | 25,70 | 26,60 | 3,91% | - |
| 13.03.2026 | 26,50 | 26,80 | 24,90 | 25,60 | -3,03% | - |
| 12.03.2026 | 26,90 | 26,90 | 26,30 | 26,40 | -2,58% | - |
| 11.03.2026 | 27,80 | 28,30 | 26,90 | 27,10 | -2,17% | - |
| 10.03.2026 | 27,30 | 28,50 | 27,30 | 27,70 | 0,73% | - |
| 09.03.2026 | 27,10 | 27,50 | 25,80 | 27,50 | 0,00% | - |
| 06.03.2026 | 29,10 | 29,10 | 27,30 | 27,50 | -4,84% | - |
| 05.03.2026 | 30,60 | 30,80 | 28,70 | 28,90 | -5,25% | 350,00 |
| 04.03.2026 | 30,60 | 31,40 | 30,50 | 30,50 | -0,65% | - |
| 03.03.2026 | 31,90 | 31,90 | 30,30 | 30,70 | -4,36% | - |
| 02.03.2026 | 32,30 | 32,80 | 31,70 | 32,10 | -1,23% | - |
| 27.02.2026 | 33,50 | 33,50 | 32,20 | 32,50 | -3,56% | - |
| 26.02.2026 | 32,70 | 33,80 | 32,60 | 33,70 | 2,43% | - |
| 25.02.2026 | 33,10 | 33,40 | 31,90 | 32,90 | -0,60% | - |
| 24.02.2026 | 33,60 | 34,00 | 33,10 | 33,10 | -1,19% | - |
| 23.02.2026 | 33,20 | 33,90 | 32,80 | 33,50 | 0,00% | - |
| 20.02.2026 | 33,50 | 34,30 | 32,90 | 33,50 | 0,00% | - |
| 19.02.2026 | 33,10 | 33,60 | 32,50 | 33,50 | 1,82% | - |
| 18.02.2026 | 36,80 | 37,40 | 32,70 | 32,90 | -10,84% | - |
| 17.02.2026 | 38,10 | 40,50 | 36,60 | 36,90 | -3,15% | - |
| 16.02.2026 | 38,20 | 38,30 | 38,00 | 38,10 | -1,04% | - |
| 13.02.2026 | 31,60 | 40,30 | 29,70 | 38,50 | 34,62% | - |
| 12.02.2026 | 30,30 | 30,60 | 28,60 | 28,60 | -5,61% | - |
| 11.02.2026 | 29,90 | 30,90 | 29,60 | 30,30 | 2,02% | - |
| 10.02.2026 | 29,10 | 30,10 | 28,90 | 29,70 | 2,06% | - |
| 09.02.2026 | 29,30 | 29,70 | 28,30 | 29,10 | 0,00% | - |
| 06.02.2026 | 29,10 | 29,70 | 28,90 | 29,10 | 0,34% | - |
| 05.02.2026 | 29,30 | 29,70 | 28,50 | 29,00 | -1,02% | 3.750,00 |
| 04.02.2026 | 27,90 | 29,40 | 27,80 | 29,30 | 5,40% | - |
| 03.02.2026 | 26,90 | 28,10 | 26,90 | 27,80 | 3,35% | - |
| 02.02.2026 | 26,30 | 27,50 | 26,10 | 26,90 | 1,51% | - |
| 30.01.2026 | 27,10 | 27,60 | 26,00 | 26,50 | -2,93% | - |
| 29.01.2026 | 26,10 | 27,90 | 26,10 | 27,30 | 3,80% | - |
| 28.01.2026 | 26,10 | 26,60 | 25,90 | 26,30 | 1,54% | - |
| 27.01.2026 | 26,30 | 26,50 | 25,90 | 25,90 | -1,52% | - |
| 26.01.2026 | 26,30 | 26,30 | 25,90 | 26,30 | -0,38% | - |
| 23.01.2026 | 27,10 | 27,10 | 26,10 | 26,40 | -2,58% | - |
| 22.01.2026 | 27,10 | 29,20 | 26,90 | 27,10 | 0,74% | - |
| 21.01.2026 | 26,50 | 27,50 | 26,30 | 26,90 | 1,51% | - |
| 20.01.2026 | 26,50 | 26,70 | 26,30 | 26,50 | -1,12% | - |
| 19.01.2026 | 26,70 | 26,90 | 26,70 | 26,80 | -1,11% | - |
| 16.01.2026 | 28,50 | 28,50 | 26,90 | 27,10 | -4,91% | - |
| 15.01.2026 | 28,30 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 14.01.2026 | 28,70 | 28,80 | 27,90 | 28,30 | -0,70% | - |
| 13.01.2026 | 28,30 | 28,90 | 28,10 | 28,50 | 0,71% | - |
| 12.01.2026 | 28,50 | 29,10 | 28,30 | 28,30 | -0,70% | - |
| 09.01.2026 | 29,60 | 29,80 | 28,10 | 28,50 | -4,04% | - |
| 08.01.2026 | 29,30 | 30,10 | 29,30 | 29,70 | 1,71% | - |
| 07.01.2026 | 30,20 | 30,30 | 29,00 | 29,20 | -3,31% | - |
| 06.01.2026 | 28,50 | 30,30 | 27,80 | 30,20 | 7,47% | - |
| 05.01.2026 | 27,90 | 28,50 | 27,70 | 28,10 | 1,81% | - |
| 02.01.2026 | 27,90 | 28,30 | 26,70 | 27,60 | -0,72% | - |
| 30.12.2025 | 27,90 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 29.12.2025 | 28,10 | 28,30 | 27,50 | 27,80 | 0,00% | - |
| 23.12.2025 | 28,10 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 22.12.2025 | 29,70 | 29,90 | 28,40 | 28,40 | -5,96% | - |
| 19.12.2025 | 29,70 | 30,40 | 29,10 | 30,20 | 2,72% | - |
| 18.12.2025 | 29,00 | 30,20 | 28,90 | 29,40 | 1,03% | - |
| 17.12.2025 | 29,90 | 29,90 | 28,90 | 29,10 | -2,68% | - |
| 16.12.2025 | 28,20 | 30,00 | 28,10 | 29,90 | 5,28% | - |
| 12.12.2025 | 27,30 | 28,80 | 27,00 | 28,40 | 4,41% | - |
| 11.12.2025 | 26,60 | 27,30 | 26,50 | 27,20 | 2,26% | - |
| 10.12.2025 | 25,90 | 27,00 | 25,90 | 26,60 | 1,53% | - |
| 09.12.2025 | 25,70 | 26,60 | 25,50 | 26,20 | 1,95% | - |
| 08.12.2025 | 25,90 | 26,00 | 25,50 | 25,70 | 0,39% | - |
| 05.12.2025 | 26,00 | 26,20 | 25,60 | 25,60 | -1,92% | - |
| 04.12.2025 | 26,00 | 26,30 | 25,60 | 26,10 | 0,77% | - |
| 03.12.2025 | 25,90 | 26,50 | 25,70 | 25,90 | 0,00% | - |
| 02.12.2025 | 26,50 | 26,70 | 25,60 | 25,90 | -1,89% | - |
| 01.12.2025 | 26,80 | 26,90 | 26,00 | 26,40 | -2,22% | - |
| 28.11.2025 | 26,70 | 27,00 | 26,50 | 27,00 | 1,50% | - |
| 26.11.2025 | 26,50 | 26,90 | 26,20 | 26,60 | 0,38% | - |
| 25.11.2025 | 26,70 | 27,40 | 26,40 | 26,50 | -1,85% | - |
| 24.11.2025 | 26,90 | 27,80 | 26,00 | 27,00 | 0,75% | - |
| 21.11.2025 | 25,10 | 26,80 | 24,90 | 26,80 | 6,35% | - |
| 20.11.2025 | 26,30 | 26,80 | 25,10 | 25,20 | -5,97% | - |
| 19.11.2025 | 26,10 | 26,80 | 26,10 | 26,80 | 2,68% | - |
| 18.11.2025 | 26,10 | 26,10 | 25,90 | 26,10 | -4,40% | - |