13,860€
0,58%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 14,03 | 14,08 | 13,65 | 13,73 | -0,79% | - |
| 04.12.2025 | 13,84 | 13,86 | 13,81 | 13,84 | -0,32% | - |
| 03.12.2025 | 13,59 | 14,01 | 13,56 | 13,89 | 2,70% | - |
| 02.12.2025 | 13,36 | 13,65 | 13,25 | 13,52 | 1,43% | - |
| 01.12.2025 | 13,11 | 13,35 | 12,97 | 13,33 | 2,22% | - |
| 28.11.2025 | 13,20 | 13,28 | 12,73 | 13,04 | -1,10% | - |
| 27.11.2025 | 13,18 | 13,20 | 13,18 | 13,19 | -0,42% | - |
| 26.11.2025 | 13,16 | 13,35 | 13,14 | 13,24 | 0,68% | - |
| 25.11.2025 | 13,14 | 13,31 | 12,93 | 13,15 | 1,70% | - |
| 24.11.2025 | 12,66 | 12,95 | 12,62 | 12,93 | 4,15% | - |
| 21.11.2025 | 12,40 | 12,42 | 12,38 | 12,42 | -3,46% | - |
| 19.11.2025 | 12,84 | 12,86 | 12,83 | 12,86 | 1,02% | - |
| 18.11.2025 | 12,73 | 12,74 | 12,73 | 12,73 | 0,20% | - |
| 17.11.2025 | 12,59 | 12,90 | 12,52 | 12,71 | 0,83% | - |
| 14.11.2025 | 12,62 | 12,66 | 12,28 | 12,60 | -0,55% | - |
| 13.11.2025 | 12,49 | 12,70 | 12,41 | 12,67 | 2,14% | - |
| 12.11.2025 | 12,24 | 12,43 | 12,15 | 12,41 | 1,02% | - |
| 11.11.2025 | 12,12 | 12,36 | 11,98 | 12,28 | 2,42% | - |
| 10.11.2025 | 11,64 | 12,14 | 11,58 | 11,99 | 2,39% | - |
| 07.11.2025 | 11,72 | 11,72 | 11,71 | 11,71 | 1,43% | - |
| 06.11.2025 | 11,56 | 11,57 | 11,53 | 11,55 | -0,22% | - |
| 05.11.2025 | 11,31 | 11,68 | 11,23 | 11,57 | 5,23% | - |
| 04.11.2025 | 10,78 | 11,35 | 10,68 | 11,00 | 3,82% | - |
| 03.11.2025 | 10,58 | 10,78 | 10,58 | 10,59 | 0,76% | - |
| 31.10.2025 | 10,45 | 10,79 | 10,34 | 10,51 | 0,43% | - |
| 30.10.2025 | 10,42 | 10,50 | 10,31 | 10,47 | -0,14% | - |
| 29.10.2025 | 10,20 | 10,48 | 10,18 | 10,48 | 6,18% | - |
| 27.10.2025 | 9,89 | 10,04 | 9,82 | 9,87 | 0,10% | - |
| 24.10.2025 | 10,04 | 10,12 | 9,77 | 9,86 | -0,20% | - |
| 23.10.2025 | 9,88 | 9,89 | 9,84 | 9,88 | 1,51% | - |
| 22.10.2025 | 9,71 | 9,86 | 9,70 | 9,73 | 0,86% | - |
| 21.10.2025 | 9,84 | 9,85 | 9,56 | 9,65 | -1,78% | - |
| 20.10.2025 | 9,93 | 10,04 | 9,82 | 9,83 | -0,08% | - |
| 17.10.2025 | 9,79 | 9,84 | 9,79 | 9,83 | 0,52% | - |
| 16.10.2025 | 9,78 | 9,79 | 9,77 | 9,78 | 0,53% | - |
| 15.10.2025 | 9,49 | 9,75 | 9,47 | 9,73 | 1,32% | - |
| 14.10.2025 | 9,71 | 9,75 | 9,46 | 9,60 | -1,64% | - |
| 13.10.2025 | 9,34 | 9,82 | 9,34 | 9,76 | 5,09% | - |
| 10.10.2025 | 9,68 | 9,85 | 9,29 | 9,29 | -3,53% | - |
| 09.10.2025 | 9,61 | 9,63 | 9,61 | 9,63 | -2,80% | - |
| 08.10.2025 | 9,92 | 9,93 | 9,90 | 9,91 | 0,68% | - |
| 07.10.2025 | 10,06 | 10,17 | 9,82 | 9,84 | -2,48% | - |
| 06.10.2025 | 10,18 | 10,26 | 10,03 | 10,09 | -1,06% | - |
| 03.10.2025 | 10,20 | 10,20 | 10,19 | 10,20 | 0,08% | - |
| 02.10.2025 | 10,33 | 10,48 | 10,19 | 10,19 | -0,24% | - |
| 01.10.2025 | 10,14 | 10,23 | 10,00 | 10,22 | -1,64% | - |
| 30.09.2025 | 10,48 | 10,51 | 10,33 | 10,39 | -0,53% | - |
| 29.09.2025 | 10,68 | 10,79 | 10,41 | 10,44 | -2,57% | - |
| 26.09.2025 | 10,88 | 11,17 | 10,70 | 10,72 | -0,74% | - |
| 25.09.2025 | 10,83 | 10,83 | 10,79 | 10,80 | 0,19% | - |
| 24.09.2025 | 10,53 | 10,79 | 10,51 | 10,78 | 2,72% | - |
| 23.09.2025 | 10,36 | 10,67 | 10,35 | 10,49 | 0,82% | - |
| 22.09.2025 | 10,46 | 10,48 | 10,34 | 10,41 | -3,75% | 1.000,00 |
| 19.09.2025 | 10,82 | 10,83 | 10,80 | 10,81 | 0,28% | - |
| 18.09.2025 | 10,74 | 10,82 | 10,71 | 10,78 | 3,36% | - |
| 17.09.2025 | 10,40 | 10,44 | 10,34 | 10,43 | 0,34% | - |
| 16.09.2025 | 10,70 | 10,71 | 10,37 | 10,40 | -3,30% | - |
| 15.09.2025 | 10,49 | 10,75 | 10,45 | 10,75 | 2,63% | - |
| 12.09.2025 | 10,44 | 10,57 | 10,42 | 10,48 | 1,16% | - |
| 11.09.2025 | 10,36 | 10,41 | 10,23 | 10,36 | -1,15% | - |
| 10.09.2025 | 10,48 | 10,51 | 10,47 | 10,48 | -0,33% | - |
| 09.09.2025 | 10,39 | 10,53 | 10,31 | 10,51 | 1,79% | - |
| 08.09.2025 | 10,32 | 10,33 | 10,30 | 10,33 | 0,10% | - |
| 05.09.2025 | 10,25 | 10,33 | 10,07 | 10,32 | 0,63% | - |
| 04.09.2025 | 10,23 | 10,38 | 10,09 | 10,25 | 0,59% | - |
| 03.09.2025 | 9,89 | 10,20 | 9,85 | 10,19 | 2,64% | - |
| 02.09.2025 | 9,76 | 9,98 | 9,68 | 9,93 | 1,69% | 2.000,00 |
| 01.09.2025 | 9,74 | 9,78 | 9,73 | 9,76 | -0,22% | - |
| 29.08.2025 | 9,92 | 10,02 | 9,69 | 9,79 | -1,06% | - |
| 28.08.2025 | 10,09 | 10,13 | 9,84 | 9,89 | -1,88% | - |
| 27.08.2025 | 10,19 | 10,22 | 10,02 | 10,08 | -0,88% | - |
| 26.08.2025 | 10,11 | 10,19 | 9,99 | 10,17 | 0,39% | - |
| 25.08.2025 | 10,04 | 10,23 | 9,99 | 10,13 | 1,10% | - |
| 22.08.2025 | 9,83 | 10,08 | 9,81 | 10,02 | 2,24% | - |
| 21.08.2025 | 9,55 | 9,85 | 9,51 | 9,80 | 2,56% | - |
| 20.08.2025 | 9,48 | 9,65 | 9,44 | 9,56 | 0,65% | - |
| 19.08.2025 | 9,65 | 9,71 | 9,40 | 9,49 | -1,68% | - |
| 18.08.2025 | 9,52 | 9,67 | 9,48 | 9,66 | 1,55% | - |
| 15.08.2025 | 9,64 | 9,66 | 9,51 | 9,51 | -1,06% | - |
| 14.08.2025 | 9,57 | 9,67 | 9,48 | 9,61 | 0,65% | - |
| 13.08.2025 | 9,32 | 9,65 | 9,30 | 9,55 | 2,39% | - |
| 12.08.2025 | 9,18 | 9,47 | 9,17 | 9,33 | 1,83% | - |
| 11.08.2025 | 9,16 | 9,24 | 9,04 | 9,16 | 0,04% | - |
| 08.08.2025 | 9,28 | 9,33 | 9,07 | 9,15 | -1,02% | - |
| 07.08.2025 | 9,47 | 9,56 | 9,19 | 9,25 | -2,51% | - |
| 06.08.2025 | 9,54 | 9,65 | 9,43 | 9,49 | -0,26% | - |
| 05.08.2025 | 9,14 | 9,61 | 8,98 | 9,51 | 4,47% | - |
| 04.08.2025 | 8,92 | 9,11 | 8,77 | 9,10 | 2,48% | - |
| 01.08.2025 | 8,82 | 8,94 | 8,48 | 8,88 | 0,66% | - |
| 31.07.2025 | 8,33 | 8,96 | 8,31 | 8,83 | 5,63% | - |
| 30.07.2025 | 8,47 | 8,53 | 8,21 | 8,36 | -1,07% | - |
| 29.07.2025 | 8,31 | 8,47 | 8,24 | 8,45 | 1,89% | - |
| 28.07.2025 | 8,25 | 8,30 | 8,11 | 8,29 | 1,07% | - |
| 25.07.2025 | 8,33 | 8,41 | 8,13 | 8,20 | -1,12% | - |
| 24.07.2025 | 8,33 | 8,36 | 8,24 | 8,29 | -0,54% | - |
| 23.07.2025 | 8,00 | 8,36 | 7,98 | 8,34 | 4,84% | - |
| 22.07.2025 | 7,82 | 8,00 | 7,80 | 7,95 | 1,57% | - |
| 21.07.2025 | 8,26 | 8,28 | 7,81 | 7,83 | -5,06% | - |
| 18.07.2025 | 8,26 | 8,30 | 8,13 | 8,25 | 0,11% | - |
| 17.07.2025 | 8,03 | 8,30 | 8,00 | 8,24 | 2,68% | - |