19,510€
-2,94%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 20,16 | 20,46 | 19,33 | 19,38 | -4,11% | - |
| 23.09.2026 | 20,99 | 21,04 | 19,95 | 20,21 | -3,16% | - |
| 22.09.2026 | 19,94 | 21,30 | 19,91 | 20,87 | 4,72% | - |
| 21.09.2026 | 20,04 | 20,38 | 19,88 | 19,93 | 0,35% | - |
| 18.09.2026 | 19,86 | 19,92 | 19,50 | 19,86 | 0,10% | - |
| 17.09.2026 | 20,10 | 20,60 | 19,84 | 19,84 | -0,58% | - |
| 16.09.2026 | 20,04 | 20,43 | 19,66 | 19,96 | 0,78% | - |
| 15.09.2026 | 20,53 | 20,56 | 19,26 | 19,80 | -2,46% | - |
| 14.09.2026 | 20,82 | 20,88 | 20,06 | 20,30 | -3,43% | - |
| 11.09.2026 | 20,50 | 21,27 | 20,48 | 21,02 | 4,27% | 725,00 |
| 10.09.2026 | 21,37 | 21,52 | 20,04 | 20,16 | -5,44% | 575,00 |
| 09.09.2026 | 22,37 | 22,41 | 21,28 | 21,32 | -4,82% | - |
| 08.09.2026 | 23,20 | 23,28 | 22,38 | 22,40 | -3,57% | - |
| 07.09.2026 | 23,30 | 23,32 | 23,20 | 23,23 | 0,04% | - |
| 04.09.2026 | 22,89 | 23,31 | 22,43 | 23,22 | 2,07% | - |
| 03.09.2026 | 22,24 | 22,94 | 22,11 | 22,75 | 2,34% | - |
| 02.09.2026 | 21,79 | 22,79 | 21,76 | 22,23 | 2,16% | - |
| 01.09.2026 | 23,10 | 23,12 | 21,76 | 21,76 | -5,43% | - |
| 31.08.2026 | 22,93 | 23,16 | 22,68 | 23,01 | -0,60% | - |
| 28.08.2026 | 22,68 | 23,42 | 22,65 | 23,15 | 2,12% | 1.190,00 |
| 27.08.2026 | 22,80 | 23,24 | 22,40 | 22,67 | -0,44% | 805,00 |
| 26.08.2026 | 22,84 | 23,18 | 22,65 | 22,77 | -0,22% | - |
| 25.08.2026 | 22,76 | 23,39 | 22,70 | 22,82 | 0,04% | - |
| 24.08.2026 | 23,99 | 24,10 | 22,73 | 22,81 | -4,88% | - |
| 21.08.2026 | 23,52 | 24,36 | 23,40 | 23,98 | 1,78% | - |
| 20.08.2026 | 24,37 | 24,46 | 23,37 | 23,56 | -3,28% | - |
| 19.08.2026 | 24,03 | 24,72 | 24,01 | 24,36 | 1,04% | - |
| 18.08.2026 | 23,82 | 24,39 | 23,30 | 24,11 | 0,67% | - |
| 17.08.2026 | 24,55 | 24,75 | 23,87 | 23,95 | -2,36% | - |
| 14.08.2026 | 23,61 | 24,92 | 23,47 | 24,53 | 3,68% | - |
| 13.08.2026 | 23,93 | 24,59 | 23,48 | 23,66 | -2,31% | - |
| 12.08.2026 | 23,77 | 24,82 | 23,64 | 24,22 | 1,25% | - |
| 11.08.2026 | 24,58 | 25,57 | 23,63 | 23,92 | -2,80% | - |
| 10.08.2026 | 27,17 | 27,21 | 24,61 | 24,61 | -9,49% | - |
| 07.08.2026 | 23,93 | 27,98 | 23,90 | 27,19 | 14,39% | - |
| 06.08.2026 | 26,07 | 26,50 | 23,77 | 23,77 | -11,73% | - |
| 05.08.2026 | 26,75 | 27,46 | 26,40 | 26,93 | 1,05% | - |
| 04.08.2026 | 26,40 | 26,81 | 26,04 | 26,65 | 1,29% | - |
| 03.08.2026 | 25,68 | 26,32 | 25,55 | 26,31 | 3,10% | - |
| 31.07.2026 | 25,29 | 25,54 | 24,16 | 25,52 | 1,23% | - |
| 30.07.2026 | 25,46 | 25,99 | 24,78 | 25,21 | -0,79% | - |
| 29.07.2026 | 25,94 | 27,57 | 25,25 | 25,41 | -1,97% | - |
| 28.07.2026 | 25,19 | 26,13 | 25,01 | 25,92 | 2,53% | - |
| 27.07.2026 | 25,11 | 25,98 | 24,75 | 25,28 | 1,00% | - |
| 24.07.2026 | 25,70 | 26,08 | 24,83 | 25,03 | -2,57% | - |
| 23.07.2026 | 25,34 | 25,92 | 24,94 | 25,69 | 1,78% | - |
| 22.07.2026 | 25,32 | 25,91 | 24,77 | 25,24 | -0,63% | - |
| 21.07.2026 | 24,49 | 25,54 | 24,27 | 25,40 | 4,06% | - |
| 20.07.2026 | 24,11 | 24,72 | 23,94 | 24,41 | 0,70% | - |
| 17.07.2026 | 25,22 | 25,35 | 24,16 | 24,24 | -4,08% | - |
| 16.07.2026 | 25,02 | 26,52 | 24,95 | 25,27 | 0,40% | - |
| 15.07.2026 | 24,11 | 26,52 | 24,09 | 25,17 | 4,27% | - |
| 14.07.2026 | 23,69 | 24,30 | 23,47 | 24,14 | 1,39% | - |
| 13.07.2026 | 24,24 | 24,32 | 23,79 | 23,81 | -3,33% | - |
| 10.07.2026 | 23,89 | 24,96 | 23,86 | 24,63 | 3,75% | - |
| 09.07.2026 | 23,70 | 24,09 | 23,50 | 23,74 | 0,42% | - |
| 08.07.2026 | 23,95 | 23,99 | 23,13 | 23,64 | -1,21% | - |
| 07.07.2026 | 24,49 | 24,58 | 23,82 | 23,93 | -2,13% | - |
| 06.07.2026 | 23,09 | 24,56 | 23,08 | 24,45 | 6,03% | - |
| 03.07.2026 | 23,10 | 23,11 | 23,00 | 23,06 | -0,13% | - |
| 02.07.2026 | 23,19 | 23,71 | 22,81 | 23,09 | -0,60% | - |
| 01.07.2026 | 23,64 | 24,18 | 23,18 | 23,23 | -0,94% | - |
| 30.06.2026 | 22,80 | 23,82 | 22,71 | 23,45 | 2,58% | - |
| 29.06.2026 | 25,20 | 25,23 | 22,86 | 22,86 | -8,67% | - |
| 26.06.2026 | 24,14 | 25,11 | 23,85 | 25,03 | 3,64% | - |
| 25.06.2026 | 24,67 | 25,22 | 23,89 | 24,15 | -2,31% | - |
| 24.06.2026 | 25,32 | 25,90 | 24,69 | 24,72 | -2,33% | - |
| 23.06.2026 | 25,85 | 25,95 | 24,99 | 25,31 | -2,39% | - |
| 22.06.2026 | 26,00 | 26,38 | 25,67 | 25,93 | 0,00% | - |
| 19.06.2026 | 26,01 | 26,04 | 25,93 | 25,93 | -0,38% | - |
| 18.06.2026 | 25,01 | 26,20 | 24,99 | 26,03 | 4,29% | - |
| 17.06.2026 | 25,66 | 26,35 | 24,84 | 24,96 | -2,69% | - |
| 16.06.2026 | 25,38 | 25,85 | 25,30 | 25,65 | 0,87% | - |
| 15.06.2026 | 25,62 | 27,25 | 25,37 | 25,43 | -0,16% | - |
| 12.06.2026 | 24,54 | 25,86 | 24,49 | 25,47 | 4,09% | - |
| 11.06.2026 | 24,79 | 25,40 | 24,43 | 24,47 | -1,41% | - |
| 10.06.2026 | 25,46 | 25,46 | 24,73 | 24,82 | -2,67% | - |
| 09.06.2026 | 25,38 | 26,31 | 24,51 | 25,50 | -0,12% | - |
| 08.06.2026 | 25,34 | 26,09 | 25,32 | 25,53 | 0,67% | - |
| 05.06.2026 | 26,59 | 26,70 | 25,36 | 25,36 | -5,44% | - |
| 04.06.2026 | 25,92 | 27,15 | 25,91 | 26,82 | 2,72% | - |
| 03.06.2026 | 26,67 | 26,70 | 26,06 | 26,11 | -1,02% | - |
| 02.06.2026 | 25,89 | 26,90 | 25,83 | 26,38 | 1,46% | - |
| 01.06.2026 | 26,05 | 26,26 | 25,57 | 26,00 | -0,12% | - |
| 29.05.2026 | 26,34 | 26,45 | 25,82 | 26,03 | -1,25% | - |
| 28.05.2026 | 26,12 | 26,51 | 25,28 | 26,36 | 0,88% | - |
| 27.05.2026 | 25,86 | 26,86 | 25,79 | 26,13 | 0,89% | - |
| 26.05.2026 | 24,60 | 26,19 | 24,53 | 25,90 | 4,99% | - |
| 25.05.2026 | 24,63 | 24,69 | 24,62 | 24,67 | 0,57% | - |
| 22.05.2026 | 24,17 | 24,62 | 24,15 | 24,53 | 1,78% | - |
| 21.05.2026 | 23,18 | 24,33 | 22,43 | 24,10 | 3,92% | - |
| 20.05.2026 | 22,40 | 23,30 | 22,32 | 23,19 | 2,61% | - |
| 19.05.2026 | 22,82 | 23,52 | 22,04 | 22,60 | -1,82% | - |
| 18.05.2026 | 22,93 | 23,51 | 22,78 | 23,02 | -2,46% | - |
| 15.05.2026 | 24,62 | 24,65 | 23,60 | 23,60 | -4,30% | - |
| 14.05.2026 | 24,90 | 25,33 | 24,66 | 24,66 | -1,48% | - |
| 13.05.2026 | 24,51 | 25,05 | 24,40 | 25,03 | 1,67% | - |
| 12.05.2026 | 25,63 | 25,73 | 24,37 | 24,62 | -4,09% | - |
| 11.05.2026 | 26,25 | 26,28 | 25,41 | 25,67 | -1,87% | - |
| 08.05.2026 | 26,00 | 28,13 | 25,96 | 26,16 | 0,73% | - |