76,741$
-5,32%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 77,60 | 78,13 | 75,53 | 77,12 | -4,85% | 282.685,00 |
| 02.04.2025 | 79,84 | 81,56 | 79,52 | 81,05 | 0,45% | 118.759,00 |
| 01.04.2025 | 79,66 | 81,77 | 79,48 | 80,69 | 0,55% | 179.653,00 |
| 31.03.2025 | 77,89 | 81,09 | 77,21 | 80,25 | 2,15% | 221.642,00 |
| 28.03.2025 | 80,15 | 80,23 | 77,72 | 78,56 | -1,76% | 129.518,00 |
| 27.03.2025 | 80,47 | 81,46 | 79,73 | 79,97 | -0,89% | 135.804,00 |
| 26.03.2025 | 81,17 | 82,24 | 80,43 | 80,69 | -0,30% | 187.563,00 |
| 25.03.2025 | 81,31 | 81,64 | 80,48 | 80,93 | -0,05% | 182.537,00 |
| 24.03.2025 | 79,88 | 81,35 | 79,88 | 80,97 | 2,60% | 137.525,00 |
| 21.03.2025 | 78,74 | 80,00 | 78,50 | 78,92 | 0,01% | 569.868,00 |
| 20.03.2025 | 78,39 | 79,93 | 78,39 | 78,91 | -0,65% | 180.403,00 |
| 19.03.2025 | 78,78 | 80,46 | 78,78 | 79,43 | 0,57% | 174.162,00 |
| 18.03.2025 | 79,08 | 79,59 | 77,91 | 78,98 | -0,10% | 157.113,00 |
| 17.03.2025 | 77,43 | 79,11 | 77,20 | 79,06 | 1,75% | 239.896,00 |
| 14.03.2025 | 76,53 | 78,33 | 76,18 | 77,70 | 2,89% | 163.717,00 |
| 13.03.2025 | 77,37 | 77,59 | 74,59 | 75,52 | -2,01% | 359.905,00 |
| 12.03.2025 | 80,67 | 81,12 | 76,80 | 77,07 | -4,08% | 450.489,00 |
| 11.03.2025 | 85,40 | 85,86 | 80,18 | 80,35 | -5,76% | 329.454,00 |
| 10.03.2025 | 86,65 | 87,03 | 83,88 | 85,26 | -2,46% | 323.379,00 |
| 07.03.2025 | 86,05 | 88,49 | 84,26 | 87,41 | 1,60% | 241.702,00 |
| 06.03.2025 | 82,30 | 87,19 | 80,10 | 86,03 | 3,66% | 424.071,00 |
| 05.03.2025 | 82,36 | 83,39 | 82,05 | 82,99 | 0,52% | 355.915,00 |
| 04.03.2025 | 84,21 | 84,84 | 81,89 | 82,56 | -3,55% | 227.207,00 |
| 03.03.2025 | 86,66 | 87,85 | 84,66 | 85,60 | -2,06% | 208.007,00 |
| 28.02.2025 | 86,00 | 87,99 | 85,42 | 87,40 | 1,15% | 206.194,00 |
| 27.02.2025 | 86,49 | 87,56 | 86,18 | 86,41 | -0,33% | 122.217,00 |
| 26.02.2025 | 87,07 | 87,85 | 84,96 | 86,70 | -0,57% | 297.346,00 |
| 25.02.2025 | 87,44 | 88,10 | 87,04 | 87,20 | 0,44% | 200.163,00 |
| 24.02.2025 | 86,41 | 87,48 | 85,60 | 86,82 | 0,57% | 156.244,00 |
| 21.02.2025 | 88,71 | 88,77 | 85,25 | 86,33 | -0,24% | 186.333,00 |
| 20.02.2025 | 86,30 | 86,98 | 85,45 | 86,54 | 0,15% | 178.911,00 |
| 19.02.2025 | 85,35 | 87,27 | 85,35 | 86,41 | -0,05% | 114.440,00 |
| 18.02.2025 | 85,76 | 86,52 | 84,59 | 86,45 | 1,40% | 94.996,00 |
| 14.02.2025 | 85,06 | 85,83 | 84,78 | 85,26 | 1,02% | 82.018,00 |
| 13.02.2025 | 84,04 | 84,45 | 82,95 | 84,40 | 0,92% | 221.332,00 |
| 12.02.2025 | 84,33 | 84,67 | 83,11 | 83,63 | -2,99% | 149.112,00 |
| 11.02.2025 | 86,02 | 86,82 | 86,02 | 86,21 | -0,71% | 129.140,00 |
| 10.02.2025 | 89,60 | 89,60 | 86,76 | 86,83 | -2,44% | 237.886,00 |
| 07.02.2025 | 89,19 | 89,67 | 87,93 | 89,00 | -0,35% | 176.204,00 |
| 06.02.2025 | 89,17 | 89,48 | 88,30 | 89,31 | 1,10% | 215.453,00 |
| 05.02.2025 | 87,50 | 88,35 | 87,10 | 88,34 | 1,40% | 221.727,00 |
| 04.02.2025 | 86,74 | 87,35 | 85,69 | 87,12 | -0,03% | 268.776,00 |
| 03.02.2025 | 86,77 | 88,00 | 85,82 | 87,15 | -1,67% | 190.691,00 |
| 31.01.2025 | 88,88 | 89,39 | 87,92 | 88,63 | -0,23% | 143.441,00 |
| 30.01.2025 | 89,30 | 89,81 | 88,04 | 88,83 | 0,44% | 160.651,00 |
| 29.01.2025 | 89,67 | 90,29 | 87,74 | 88,44 | -1,85% | 146.609,00 |
| 28.01.2025 | 89,60 | 91,07 | 89,60 | 90,11 | 0,09% | 138.116,00 |
| 27.01.2025 | 88,15 | 90,44 | 88,15 | 90,03 | 1,36% | 207.200,00 |
| 24.01.2025 | 88,30 | 89,84 | 87,68 | 88,82 | -0,53% | 311.426,00 |
| 23.01.2025 | 87,19 | 90,09 | 84,31 | 89,29 | 3,05% | 363.531,00 |
| 22.01.2025 | 88,59 | 89,22 | 86,06 | 86,65 | -2,86% | 376.527,00 |
| 21.01.2025 | 88,75 | 90,00 | 88,49 | 89,20 | 1,11% | 225.844,00 |
| 17.01.2025 | 88,78 | 89,24 | 87,44 | 88,22 | 0,17% | 181.859,00 |
| 16.01.2025 | 87,29 | 88,12 | 86,81 | 88,07 | 1,43% | 203.359,00 |
| 15.01.2025 | 88,38 | 89,10 | 86,46 | 86,83 | 0,45% | 194.040,00 |
| 14.01.2025 | 85,24 | 86,51 | 85,13 | 86,44 | 2,09% | 239.014,00 |
| 13.01.2025 | 85,13 | 85,41 | 82,85 | 84,67 | -1,29% | 337.192,00 |
| 10.01.2025 | 87,79 | 88,00 | 85,33 | 85,78 | -4,15% | 186.476,00 |
| 08.01.2025 | 88,67 | 89,54 | 88,10 | 89,49 | 0,04% | 182.070,00 |
| 07.01.2025 | 90,88 | 91,21 | 88,81 | 89,45 | -1,44% | 119.063,00 |
| 06.01.2025 | 92,85 | 93,19 | 90,45 | 90,76 | -1,99% | 105.988,00 |
| 03.01.2025 | 92,02 | 92,86 | 91,11 | 92,60 | 1,35% | 173.810,00 |
| 02.01.2025 | 92,61 | 93,22 | 90,94 | 91,37 | -1,05% | 98.371,00 |
| 31.12.2024 | 92,84 | 93,20 | 91,97 | 92,34 | -0,25% | 86.603,00 |
| 30.12.2024 | 92,53 | 93,26 | 91,44 | 92,57 | -0,84% | 96.459,00 |
| 27.12.2024 | 93,60 | 94,89 | 92,16 | 93,35 | -1,28% | 101.984,00 |
| 26.12.2024 | 93,18 | 94,61 | 92,96 | 94,56 | 0,92% | 96.417,00 |
| 24.12.2024 | 92,80 | 93,92 | 92,42 | 93,70 | 1,21% | 59.357,00 |
| 23.12.2024 | 92,16 | 92,88 | 91,50 | 92,58 | 0,10% | 133.623,00 |
| 20.12.2024 | 89,35 | 92,67 | 89,29 | 92,49 | 2,01% | 704.346,00 |
| 19.12.2024 | 91,77 | 92,57 | 89,83 | 90,67 | 0,15% | 189.076,00 |
| 18.12.2024 | 98,05 | 98,10 | 89,70 | 90,53 | -6,81% | 278.796,00 |
| 17.12.2024 | 97,55 | 98,87 | 95,71 | 97,15 | -1,30% | 317.549,00 |
| 16.12.2024 | 99,04 | 100,19 | 98,00 | 98,43 | -0,62% | 153.548,00 |
| 13.12.2024 | 100,41 | 100,99 | 97,78 | 99,04 | -1,61% | 179.887,00 |
| 12.12.2024 | 100,22 | 101,68 | 100,22 | 100,66 | 0,05% | 222.625,00 |
| 11.12.2024 | 101,05 | 101,73 | 99,85 | 100,61 | 0,96% | 435.621,00 |
| 10.12.2024 | 100,78 | 100,78 | 99,29 | 99,65 | -0,79% | 168.288,00 |
| 09.12.2024 | 100,60 | 102,17 | 99,57 | 100,44 | -0,16% | 160.659,00 |
| 06.12.2024 | 102,16 | 102,57 | 100,52 | 100,60 | -0,61% | 105.019,00 |
| 05.12.2024 | 101,08 | 101,89 | 100,39 | 101,22 | -0,18% | 94.007,00 |
| 04.12.2024 | 102,47 | 103,57 | 99,42 | 101,40 | -1,46% | 182.025,00 |
| 03.12.2024 | 103,73 | 104,80 | 102,88 | 102,90 | -0,73% | 91.008,00 |
| 02.12.2024 | 105,04 | 105,04 | 103,15 | 103,66 | -0,96% | 154.853,00 |
| 29.11.2024 | 105,32 | 105,69 | 104,19 | 104,66 | 0,03% | 93.371,00 |
| 27.11.2024 | 106,88 | 107,31 | 104,39 | 104,63 | -1,85% | 168.704,00 |
| 26.11.2024 | 104,81 | 106,77 | 104,58 | 106,60 | 0,99% | 111.639,00 |
| 25.11.2024 | 104,15 | 106,00 | 104,15 | 105,55 | 2,06% | 182.361,00 |
| 22.11.2024 | 102,56 | 104,06 | 102,56 | 103,42 | 1,40% | 96.801,00 |
| 21.11.2024 | 100,01 | 102,89 | 99,51 | 101,99 | 2,35% | 112.787,00 |
| 20.11.2024 | 100,35 | 100,60 | 99,39 | 99,65 | -0,34% | 102.506,00 |
| 19.11.2024 | 98,97 | 100,53 | 97,94 | 99,99 | 0,10% | 166.700,00 |
| 18.11.2024 | 100,31 | 101,02 | 99,37 | 99,89 | -0,58% | 132.128,00 |
| 15.11.2024 | 101,18 | 101,57 | 99,72 | 100,47 | -0,25% | 135.360,00 |
| 14.11.2024 | 100,82 | 102,69 | 100,18 | 100,72 | 0,48% | 182.382,00 |
| 13.11.2024 | 103,32 | 103,32 | 99,46 | 100,24 | -1,96% | 211.070,00 |
| 12.11.2024 | 104,15 | 104,88 | 102,02 | 102,24 | -2,64% | 193.564,00 |
| 11.11.2024 | 106,27 | 106,29 | 104,46 | 105,01 | 1,09% | 130.112,00 |
| 08.11.2024 | 102,80 | 104,16 | 102,14 | 103,88 | 1,64% | 197.619,00 |
| 07.11.2024 | 102,65 | 102,99 | 99,90 | 102,20 | -0,10% | 222.634,00 |