13,150€
-2,59%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,60 | 13,65 | 13,15 | 13,15 | -2,95% | - |
| 28.05.2026 | 14,00 | 14,05 | 13,55 | 13,55 | -2,87% | - |
| 27.05.2026 | 14,10 | 14,15 | 13,95 | 13,95 | -1,41% | - |
| 26.05.2026 | 14,20 | 14,45 | 13,95 | 14,15 | -0,70% | - |
| 25.05.2026 | 14,20 | 14,30 | 14,20 | 14,25 | 0,71% | - |
| 22.05.2026 | 14,80 | 14,90 | 14,15 | 14,15 | -4,07% | - |
| 21.05.2026 | 14,95 | 15,10 | 14,75 | 14,75 | -1,34% | - |
| 20.05.2026 | 14,45 | 14,95 | 14,45 | 14,95 | 3,46% | - |
| 19.05.2026 | 14,75 | 14,80 | 14,45 | 14,45 | -2,03% | - |
| 18.05.2026 | 14,65 | 14,95 | 14,60 | 14,75 | 0,00% | - |
| 15.05.2026 | 15,05 | 15,15 | 14,60 | 14,75 | -0,34% | - |
| 14.05.2026 | 14,40 | 15,05 | 14,25 | 14,80 | 3,14% | - |
| 13.05.2026 | 14,65 | 14,75 | 14,25 | 14,35 | -0,69% | - |
| 12.05.2026 | 14,65 | 14,70 | 14,25 | 14,45 | -1,37% | - |
| 11.05.2026 | 14,95 | 15,00 | 14,55 | 14,65 | -2,01% | - |
| 08.05.2026 | 14,85 | 15,15 | 14,80 | 14,95 | 0,67% | - |
| 07.05.2026 | 14,75 | 14,95 | 14,50 | 14,85 | 1,02% | - |
| 06.05.2026 | 14,55 | 14,85 | 14,50 | 14,70 | 1,03% | - |
| 05.05.2026 | 13,80 | 14,70 | 13,80 | 14,55 | 5,82% | - |
| 04.05.2026 | 14,05 | 14,10 | 13,65 | 13,75 | -2,83% | - |
| 30.04.2026 | 13,75 | 14,65 | 13,75 | 14,15 | 2,17% | - |
| 29.04.2026 | 14,15 | 14,45 | 13,65 | 13,85 | -2,12% | - |
| 28.04.2026 | 14,30 | 14,50 | 14,15 | 14,15 | -0,70% | - |
| 27.04.2026 | 14,05 | 14,40 | 14,00 | 14,25 | 1,42% | - |
| 24.04.2026 | 13,90 | 14,15 | 13,80 | 14,05 | 0,72% | - |
| 23.04.2026 | 13,85 | 14,15 | 13,85 | 13,95 | 0,00% | - |
| 22.04.2026 | 13,85 | 14,05 | 13,65 | 13,95 | 0,72% | - |
| 21.04.2026 | 14,55 | 14,70 | 13,75 | 13,85 | -4,81% | - |
| 20.04.2026 | 14,65 | 14,75 | 14,45 | 14,55 | -1,69% | - |
| 17.04.2026 | 14,55 | 14,85 | 14,45 | 14,80 | 2,42% | - |
| 16.04.2026 | 14,60 | 14,75 | 14,45 | 14,45 | -0,69% | - |
| 15.04.2026 | 14,75 | 14,95 | 14,45 | 14,55 | -1,36% | - |
| 14.04.2026 | 14,90 | 15,05 | 14,65 | 14,75 | -1,34% | - |
| 13.04.2026 | 14,65 | 15,05 | 14,55 | 14,95 | 2,40% | - |
| 10.04.2026 | 14,85 | 14,90 | 14,55 | 14,60 | -1,35% | - |
| 09.04.2026 | 15,15 | 15,45 | 14,75 | 14,80 | -2,31% | - |
| 08.04.2026 | 15,10 | 15,20 | 14,75 | 15,15 | 2,02% | - |
| 07.04.2026 | 15,20 | 15,35 | 14,85 | 14,85 | -0,97% | - |
| 02.04.2026 | 14,57 | 15,14 | 14,49 | 15,00 | 2,22% | - |
| 01.04.2026 | 14,64 | 14,78 | 14,54 | 14,67 | 0,31% | - |
| 31.03.2026 | 14,31 | 14,66 | 14,28 | 14,63 | 3,07% | - |
| 30.03.2026 | 14,44 | 14,65 | 14,14 | 14,19 | -1,39% | - |
| 27.03.2026 | 14,65 | 14,71 | 14,36 | 14,39 | -1,64% | - |
| 26.03.2026 | 14,64 | 14,88 | 14,58 | 14,63 | 1,11% | - |
| 25.03.2026 | 15,18 | 15,26 | 14,47 | 14,47 | -4,43% | - |
| 24.03.2026 | 14,96 | 15,26 | 14,80 | 15,14 | 1,34% | - |
| 23.03.2026 | 14,41 | 15,04 | 14,36 | 14,94 | 3,39% | - |
| 20.03.2026 | 14,72 | 14,80 | 14,43 | 14,45 | -1,83% | - |
| 19.03.2026 | 14,68 | 14,78 | 14,35 | 14,72 | 0,48% | - |
| 18.03.2026 | 14,50 | 14,69 | 14,36 | 14,65 | 1,60% | - |
| 17.03.2026 | 14,36 | 14,60 | 14,29 | 14,42 | 0,14% | - |
| 16.03.2026 | 14,15 | 14,48 | 14,08 | 14,40 | 2,35% | - |
| 13.03.2026 | 14,08 | 14,19 | 13,90 | 14,07 | -0,07% | - |
| 12.03.2026 | 14,44 | 14,51 | 14,03 | 14,08 | -2,90% | - |
| 11.03.2026 | 14,69 | 14,73 | 14,31 | 14,50 | -1,09% | - |
| 10.03.2026 | 14,66 | 14,98 | 14,59 | 14,66 | -0,14% | - |
| 09.03.2026 | 14,21 | 14,73 | 14,15 | 14,68 | 2,12% | - |
| 06.03.2026 | 14,51 | 14,59 | 14,02 | 14,38 | -0,76% | - |
| 05.03.2026 | 14,99 | 15,05 | 14,34 | 14,49 | -3,27% | - |
| 04.03.2026 | 15,04 | 15,42 | 14,78 | 14,98 | -0,93% | - |
| 03.03.2026 | 15,22 | 15,30 | 14,77 | 15,12 | -1,40% | - |
| 02.03.2026 | 14,80 | 15,35 | 14,67 | 15,33 | 3,13% | 57.000,00 |
| 27.02.2026 | 14,74 | 15,11 | 14,64 | 14,87 | -0,13% | - |
| 26.02.2026 | 14,38 | 14,94 | 14,37 | 14,89 | 3,30% | - |
| 25.02.2026 | 14,23 | 14,42 | 13,90 | 14,41 | 1,09% | - |
| 24.02.2026 | 14,26 | 14,41 | 14,15 | 14,26 | 0,28% | - |
| 23.02.2026 | 14,47 | 14,54 | 14,14 | 14,22 | -2,57% | - |
| 20.02.2026 | 14,38 | 14,75 | 14,31 | 14,59 | 1,81% | - |
| 19.02.2026 | 14,55 | 14,69 | 14,26 | 14,33 | -1,41% | - |
| 18.02.2026 | 14,46 | 14,84 | 14,11 | 14,54 | 0,83% | - |
| 17.02.2026 | 14,15 | 14,60 | 14,13 | 14,42 | 0,87% | - |
| 16.02.2026 | 14,29 | 14,34 | 14,27 | 14,29 | 0,85% | - |
| 13.02.2026 | 13,75 | 14,21 | 13,65 | 14,17 | 3,51% | - |
| 12.02.2026 | 14,14 | 14,28 | 13,56 | 13,69 | -2,84% | - |
| 11.02.2026 | 13,68 | 14,19 | 13,63 | 14,09 | 3,22% | - |
| 10.02.2026 | 13,51 | 13,76 | 13,42 | 13,65 | 1,11% | - |
| 09.02.2026 | 13,45 | 13,68 | 13,34 | 13,50 | 0,22% | - |
| 06.02.2026 | 13,21 | 13,55 | 13,20 | 13,47 | 2,36% | 1.380,00 |
| 05.02.2026 | 13,57 | 13,67 | 13,11 | 13,16 | -3,34% | - |
| 04.02.2026 | 14,72 | 14,73 | 13,48 | 13,62 | -5,58% | 9.000,00 |
| 03.02.2026 | 14,69 | 14,81 | 14,12 | 14,42 | -1,87% | - |
| 02.02.2026 | 14,03 | 14,72 | 14,02 | 14,70 | 3,85% | - |
| 30.01.2026 | 14,12 | 14,18 | 13,82 | 14,15 | -0,14% | - |
| 29.01.2026 | 13,79 | 14,18 | 13,74 | 14,17 | 2,42% | - |
| 28.01.2026 | 13,62 | 13,91 | 13,50 | 13,84 | 1,17% | - |
| 27.01.2026 | 13,58 | 13,90 | 13,50 | 13,68 | 0,74% | - |
| 26.01.2026 | 13,41 | 13,76 | 13,38 | 13,58 | 1,31% | - |
| 23.01.2026 | 13,57 | 13,75 | 13,40 | 13,40 | -0,81% | - |
| 22.01.2026 | 13,58 | 13,68 | 13,42 | 13,51 | -0,18% | - |
| 21.01.2026 | 13,18 | 13,58 | 13,11 | 13,54 | 2,73% | - |
| 20.01.2026 | 13,04 | 13,27 | 12,90 | 13,18 | -0,57% | - |
| 19.01.2026 | 13,24 | 13,28 | 13,20 | 13,25 | -0,86% | - |
| 16.01.2026 | 13,96 | 13,99 | 13,35 | 13,37 | -4,02% | - |
| 15.01.2026 | 14,13 | 14,22 | 13,42 | 13,93 | -0,92% | - |
| 14.01.2026 | 13,98 | 14,29 | 13,95 | 14,06 | 0,25% | - |
| 13.01.2026 | 14,15 | 14,52 | 13,97 | 14,02 | -1,58% | - |
| 12.01.2026 | 13,82 | 14,40 | 13,76 | 14,25 | 2,85% | - |
| 09.01.2026 | 13,97 | 14,05 | 13,79 | 13,85 | -1,21% | - |
| 08.01.2026 | 13,88 | 14,05 | 13,73 | 14,02 | 0,39% | 1.400,00 |
| 07.01.2026 | 13,51 | 13,97 | 13,47 | 13,97 | 3,44% | - |