12,490€
1,30%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 12,41 | 12,70 | 12,36 | 12,53 | 0,97% | - |
| 17.09.2024 | 12,34 | 12,46 | 12,27 | 12,41 | 0,65% | - |
| 16.09.2024 | 12,29 | 12,34 | 12,14 | 12,33 | 0,41% | - |
| 13.09.2024 | 11,98 | 12,37 | 11,98 | 12,28 | 0,37% | - |
| 12.09.2024 | 12,10 | 12,40 | 12,05 | 12,23 | 1,24% | - |
| 11.09.2024 | 11,54 | 12,10 | 11,54 | 12,08 | 3,78% | - |
| 10.09.2024 | 11,81 | 11,89 | 11,53 | 11,64 | -1,73% | - |
| 09.09.2024 | 11,88 | 12,02 | 11,82 | 11,85 | -0,17% | - |
| 06.09.2024 | 11,96 | 12,11 | 11,70 | 11,87 | -0,96% | - |
| 05.09.2024 | 12,17 | 12,28 | 11,91 | 11,98 | -1,76% | - |
| 04.09.2024 | 12,08 | 12,41 | 11,99 | 12,20 | 0,45% | - |
| 03.09.2024 | 12,81 | 12,84 | 12,07 | 12,14 | -5,19% | - |
| 02.09.2024 | 12,83 | 12,84 | 12,76 | 12,81 | -0,31% | - |
| 30.08.2024 | 12,65 | 12,86 | 12,57 | 12,85 | 2,11% | - |
| 29.08.2024 | 12,53 | 12,73 | 12,40 | 12,58 | 0,60% | - |
| 28.08.2024 | 12,53 | 12,55 | 12,33 | 12,51 | 0,32% | - |
| 27.08.2024 | 12,36 | 12,48 | 12,26 | 12,47 | 0,93% | - |
| 26.08.2024 | 12,28 | 12,50 | 12,26 | 12,35 | 0,78% | - |
| 23.08.2024 | 12,20 | 12,45 | 12,17 | 12,26 | 0,66% | - |
| 22.08.2024 | 12,32 | 12,42 | 12,13 | 12,18 | -1,18% | - |
| 21.08.2024 | 12,24 | 12,62 | 12,24 | 12,32 | -1,08% | - |
| 20.08.2024 | 12,69 | 12,74 | 12,43 | 12,46 | -1,77% | - |
| 19.08.2024 | 12,54 | 12,89 | 12,52 | 12,68 | 0,96% | - |
| 16.08.2024 | 12,81 | 12,82 | 12,54 | 12,56 | -1,72% | - |
| 15.08.2024 | 12,79 | 13,08 | 12,67 | 12,78 | 0,00% | - |
| 14.08.2024 | 12,81 | 12,91 | 12,64 | 12,78 | -0,16% | - |
| 13.08.2024 | 12,81 | 12,92 | 12,68 | 12,80 | 0,08% | - |
| 12.08.2024 | 12,77 | 12,89 | 12,64 | 12,79 | 0,12% | - |
| 09.08.2024 | 12,82 | 12,93 | 12,61 | 12,78 | -0,43% | - |
| 08.08.2024 | 12,67 | 12,90 | 12,52 | 12,83 | 0,98% | - |
| 07.08.2024 | 12,89 | 13,12 | 12,56 | 12,71 | -0,59% | - |
| 06.08.2024 | 12,62 | 12,88 | 12,24 | 12,78 | 2,73% | - |
| 05.08.2024 | 12,11 | 12,64 | 11,28 | 12,44 | -0,48% | - |
| 02.08.2024 | 12,62 | 12,91 | 12,11 | 12,50 | -3,74% | - |
| 01.08.2024 | 13,70 | 13,90 | 12,91 | 12,99 | -5,15% | - |
| 31.07.2024 | 12,70 | 13,77 | 12,70 | 13,69 | 5,92% | - |
| 30.07.2024 | 13,09 | 13,15 | 12,88 | 12,93 | -1,30% | - |
| 29.07.2024 | 13,06 | 13,47 | 13,00 | 13,10 | 0,85% | - |
| 26.07.2024 | 13,24 | 13,37 | 12,59 | 12,99 | -1,44% | - |
| 25.07.2024 | 13,43 | 13,49 | 12,91 | 13,18 | -1,86% | - |
| 24.07.2024 | 13,61 | 13,70 | 13,41 | 13,43 | -1,47% | - |
| 23.07.2024 | 13,66 | 13,78 | 13,41 | 13,63 | -0,22% | - |
| 22.07.2024 | 13,17 | 13,80 | 12,99 | 13,66 | 3,53% | - |
| 19.07.2024 | 13,61 | 13,65 | 13,09 | 13,19 | -2,94% | - |
| 18.07.2024 | 14,27 | 14,44 | 13,51 | 13,59 | -4,53% | - |
| 17.07.2024 | 14,18 | 14,35 | 13,96 | 14,24 | 0,25% | - |
| 16.07.2024 | 14,03 | 14,25 | 13,99 | 14,20 | 1,57% | - |
| 15.07.2024 | 14,01 | 14,33 | 13,85 | 13,98 | 0,43% | - |
| 12.07.2024 | 14,39 | 14,42 | 13,83 | 13,92 | -2,69% | - |
| 11.07.2024 | 14,47 | 14,61 | 14,26 | 14,31 | -1,17% | - |
| 10.07.2024 | 14,11 | 14,62 | 14,10 | 14,48 | 2,62% | - |
| 09.07.2024 | 14,26 | 14,28 | 14,04 | 14,11 | -0,88% | - |
| 08.07.2024 | 14,88 | 14,98 | 14,18 | 14,23 | -4,37% | - |
| 05.07.2024 | 15,69 | 15,72 | 14,84 | 14,88 | -5,25% | - |
| 04.07.2024 | 15,74 | 15,76 | 15,70 | 15,71 | 0,90% | - |
| 03.07.2024 | 15,51 | 15,84 | 15,34 | 15,57 | 0,42% | - |
| 02.07.2024 | 15,20 | 15,60 | 15,00 | 15,50 | 1,94% | - |
| 01.07.2024 | 15,32 | 15,35 | 14,91 | 15,21 | -0,82% | - |
| 28.06.2024 | 15,45 | 15,85 | 15,18 | 15,33 | -0,36% | - |
| 27.06.2024 | 15,64 | 15,76 | 15,08 | 15,39 | -1,91% | - |
| 26.06.2024 | 16,08 | 16,20 | 15,61 | 15,69 | -2,27% | - |
| 25.06.2024 | 15,82 | 16,12 | 15,71 | 16,05 | 1,71% | - |
| 24.06.2024 | 15,75 | 16,40 | 15,64 | 15,78 | 0,10% | - |
| 21.06.2024 | 15,28 | 15,93 | 15,22 | 15,77 | 3,28% | - |
| 20.06.2024 | 14,40 | 15,32 | 14,35 | 15,27 | 6,38% | - |
| 19.06.2024 | 14,39 | 14,40 | 14,33 | 14,35 | -0,76% | - |
| 18.06.2024 | 14,16 | 14,46 | 14,06 | 14,46 | 2,26% | - |
| 17.06.2024 | 14,03 | 14,17 | 13,70 | 14,14 | 0,96% | 1.800,00 |
| 14.06.2024 | 14,34 | 14,56 | 13,89 | 14,01 | -2,44% | - |
| 13.06.2024 | 14,29 | 14,36 | 13,96 | 14,36 | 0,31% | - |
| 12.06.2024 | 14,37 | 14,54 | 14,04 | 14,31 | -0,42% | - |
| 11.06.2024 | 14,55 | 14,56 | 14,10 | 14,37 | -1,30% | - |
| 10.06.2024 | 14,36 | 14,58 | 14,20 | 14,56 | 1,57% | - |
| 07.06.2024 | 14,24 | 14,42 | 13,71 | 14,34 | 0,88% | - |
| 06.06.2024 | 14,80 | 14,84 | 14,09 | 14,21 | -3,92% | - |
| 05.06.2024 | 14,34 | 14,87 | 14,27 | 14,79 | 3,50% | 7.500,00 |
| 04.06.2024 | 14,87 | 14,90 | 14,16 | 14,29 | -3,87% | - |
| 03.06.2024 | 14,52 | 15,11 | 14,52 | 14,87 | 0,71% | - |
| 31.05.2024 | 14,46 | 14,80 | 14,33 | 14,76 | 2,18% | - |
| 30.05.2024 | 14,03 | 14,47 | 13,89 | 14,45 | 2,74% | - |
| 29.05.2024 | 13,84 | 14,12 | 13,76 | 14,06 | 1,22% | - |
| 28.05.2024 | 13,89 | 14,06 | 13,53 | 13,89 | -0,39% | - |
| 27.05.2024 | 13,90 | 13,96 | 13,89 | 13,95 | 0,40% | - |
| 24.05.2024 | 13,77 | 14,10 | 13,68 | 13,89 | 1,17% | - |
| 23.05.2024 | 13,64 | 13,75 | 13,48 | 13,73 | 0,96% | - |
| 22.05.2024 | 13,48 | 13,68 | 13,30 | 13,60 | 0,89% | - |
| 21.05.2024 | 13,36 | 13,50 | 13,09 | 13,48 | 0,94% | - |
| 20.05.2024 | 13,47 | 13,60 | 13,36 | 13,36 | -0,96% | - |
| 17.05.2024 | 13,29 | 13,59 | 13,24 | 13,49 | 1,39% | - |
| 16.05.2024 | 12,88 | 13,32 | 12,87 | 13,30 | 3,26% | - |
| 15.05.2024 | 12,86 | 12,94 | 12,66 | 12,88 | 0,31% | - |
| 14.05.2024 | 12,37 | 12,88 | 12,19 | 12,84 | 3,80% | - |
| 13.05.2024 | 12,44 | 12,57 | 12,27 | 12,37 | -0,40% | - |
| 10.05.2024 | 12,52 | 12,82 | 11,82 | 12,42 | -0,16% | 100,00 |
| 09.05.2024 | 12,16 | 12,47 | 12,13 | 12,44 | 2,05% | - |
| 08.05.2024 | 11,50 | 12,24 | 11,50 | 12,19 | 3,79% | - |
| 07.05.2024 | 11,63 | 11,82 | 11,59 | 11,75 | 1,21% | - |
| 06.05.2024 | 11,64 | 11,74 | 11,50 | 11,61 | 0,09% | - |
| 03.05.2024 | 11,50 | 11,64 | 11,36 | 11,60 | 0,69% | - |
| 02.05.2024 | 11,53 | 11,62 | 11,43 | 11,52 | 2,45% | - |