73,748$
-0,37%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 74,31 | 74,50 | 72,93 | 73,86 | -0,22% | 474.067,00 |
| 28.08.2025 | 75,57 | 75,57 | 73,21 | 74,02 | -1,79% | 355.689,00 |
| 27.08.2025 | 75,90 | 76,51 | 74,70 | 75,37 | -1,19% | 326.028,00 |
| 26.08.2025 | 76,92 | 77,18 | 76,10 | 76,28 | -0,34% | 185.943,00 |
| 25.08.2025 | 76,14 | 77,07 | 75,85 | 76,54 | 0,35% | 214.759,00 |
| 22.08.2025 | 71,80 | 76,42 | 71,69 | 76,27 | 6,15% | 352.319,00 |
| 21.08.2025 | 73,32 | 73,60 | 71,31 | 71,85 | -2,00% | 422.739,00 |
| 20.08.2025 | 74,40 | 74,63 | 73,19 | 73,32 | -1,66% | 231.319,00 |
| 19.08.2025 | 74,49 | 75,51 | 74,21 | 74,56 | 0,49% | 145.901,00 |
| 18.08.2025 | 74,89 | 75,35 | 74,07 | 74,20 | -0,97% | 145.715,00 |
| 15.08.2025 | 76,89 | 76,89 | 74,31 | 74,93 | -2,22% | 176.898,00 |
| 14.08.2025 | 77,00 | 77,00 | 76,13 | 76,63 | -1,71% | 192.470,00 |
| 13.08.2025 | 75,82 | 78,06 | 75,35 | 77,96 | 3,48% | 188.220,00 |
| 12.08.2025 | 74,13 | 75,77 | 73,59 | 75,34 | 2,71% | 198.156,00 |
| 11.08.2025 | 72,90 | 74,67 | 72,62 | 73,35 | 0,15% | 381.170,00 |
| 08.08.2025 | 73,36 | 73,85 | 72,87 | 73,24 | 0,38% | 238.377,00 |
| 07.08.2025 | 74,78 | 75,33 | 72,79 | 72,96 | -2,19% | 142.089,00 |
| 06.08.2025 | 74,26 | 74,99 | 73,78 | 74,59 | -0,25% | 214.677,00 |
| 05.08.2025 | 74,14 | 74,79 | 73,40 | 74,78 | 1,27% | 177.078,00 |
| 04.08.2025 | 72,06 | 74,06 | 72,06 | 73,84 | 2,26% | 135.340,00 |
| 01.08.2025 | 72,53 | 73,39 | 71,48 | 72,21 | -1,84% | 214.905,00 |
| 31.07.2025 | 73,64 | 74,07 | 72,74 | 73,56 | -0,26% | 185.077,00 |
| 30.07.2025 | 75,27 | 75,63 | 73,31 | 73,75 | -1,99% | 241.050,00 |
| 29.07.2025 | 75,04 | 75,26 | 74,17 | 75,25 | 1,24% | 148.019,00 |
| 28.07.2025 | 75,30 | 75,30 | 74,03 | 74,33 | -1,14% | 125.730,00 |
| 25.07.2025 | 76,88 | 76,88 | 74,61 | 75,19 | -1,43% | 169.094,00 |
| 24.07.2025 | 75,32 | 77,24 | 75,27 | 76,28 | 1,03% | 287.103,00 |
| 23.07.2025 | 75,04 | 75,75 | 74,50 | 75,50 | 0,88% | 228.919,00 |
| 22.07.2025 | 74,50 | 75,28 | 73,62 | 74,84 | 1,40% | 259.878,00 |
| 21.07.2025 | 72,82 | 74,63 | 72,05 | 73,81 | 1,54% | 317.451,00 |
| 18.07.2025 | 76,39 | 78,72 | 72,21 | 72,69 | -3,80% | 619.346,00 |
| 17.07.2025 | 75,72 | 77,22 | 75,01 | 75,56 | -0,57% | 370.466,00 |
| 16.07.2025 | 74,88 | 76,32 | 74,00 | 75,99 | 2,27% | 283.631,00 |
| 15.07.2025 | 76,87 | 77,32 | 73,94 | 74,30 | -3,58% | 217.072,00 |
| 14.07.2025 | 77,11 | 77,41 | 76,42 | 77,06 | 0,38% | 212.162,00 |
| 11.07.2025 | 76,99 | 77,11 | 76,27 | 76,77 | -1,04% | 191.063,00 |
| 10.07.2025 | 77,04 | 78,81 | 77,04 | 77,58 | 0,65% | 285.426,00 |
| 09.07.2025 | 77,09 | 78,02 | 76,65 | 77,08 | 0,10% | 195.943,00 |
| 08.07.2025 | 76,31 | 77,73 | 76,31 | 77,00 | 0,67% | 130.129,00 |
| 07.07.2025 | 77,42 | 78,55 | 76,07 | 76,49 | -1,95% | 164.814,00 |
| 03.07.2025 | 78,15 | 78,54 | 77,34 | 78,01 | 0,18% | 123.858,00 |
| 02.07.2025 | 76,37 | 77,92 | 75,43 | 77,87 | 2,07% | 187.041,00 |
| 01.07.2025 | 75,05 | 78,13 | 74,60 | 76,29 | 1,25% | 250.759,00 |
| 30.06.2025 | 78,40 | 78,53 | 73,85 | 75,35 | -3,53% | 374.184,00 |
| 27.06.2025 | 77,37 | 78,38 | 77,18 | 78,11 | 1,19% | 298.258,00 |
| 26.06.2025 | 75,97 | 77,34 | 75,89 | 77,19 | 1,87% | 143.395,00 |
| 25.06.2025 | 76,89 | 77,00 | 75,60 | 75,77 | -1,56% | 124.002,00 |
| 24.06.2025 | 76,27 | 78,03 | 76,27 | 76,97 | 1,26% | 113.908,00 |
| 23.06.2025 | 74,72 | 76,08 | 73,53 | 76,01 | 1,55% | 112.516,00 |
| 20.06.2025 | 74,96 | 75,10 | 74,19 | 74,85 | 0,46% | 248.923,00 |
| 18.06.2025 | 73,77 | 75,18 | 73,76 | 74,51 | 0,70% | 148.362,00 |
| 17.06.2025 | 74,54 | 75,21 | 73,47 | 73,99 | -1,87% | 277.340,00 |
| 16.06.2025 | 76,15 | 77,18 | 75,31 | 75,40 | -0,36% | 150.947,00 |
| 13.06.2025 | 76,13 | 76,72 | 75,27 | 75,67 | -2,15% | 161.383,00 |
| 12.06.2025 | 75,51 | 77,37 | 75,33 | 77,33 | 1,52% | 262.611,00 |
| 11.06.2025 | 77,19 | 77,61 | 75,79 | 76,17 | -1,64% | 311.536,00 |
| 10.06.2025 | 77,73 | 78,33 | 76,82 | 77,44 | 0,60% | 148.058,00 |
| 09.06.2025 | 76,33 | 77,71 | 76,33 | 76,98 | 0,85% | 131.014,00 |
| 06.06.2025 | 76,52 | 76,85 | 75,40 | 76,33 | 1,64% | 198.296,00 |
| 05.06.2025 | 75,82 | 75,90 | 75,04 | 75,10 | -0,84% | 138.582,00 |
| 04.06.2025 | 76,08 | 76,61 | 75,42 | 75,74 | -0,34% | 129.982,00 |
| 03.06.2025 | 75,46 | 76,16 | 74,55 | 76,00 | 0,61% | 125.397,00 |
| 02.06.2025 | 75,85 | 76,54 | 75,01 | 75,54 | -1,69% | 203.284,00 |
| 30.05.2025 | 76,51 | 77,52 | 76,32 | 76,84 | -0,80% | 155.314,00 |
| 29.05.2025 | 78,20 | 78,86 | 77,25 | 77,46 | -0,59% | 158.323,00 |
| 28.05.2025 | 77,70 | 78,19 | 77,48 | 77,92 | 0,04% | 170.278,00 |
| 27.05.2025 | 76,26 | 78,23 | 76,26 | 77,89 | 2,83% | 183.331,00 |
| 23.05.2025 | 74,91 | 76,51 | 74,91 | 75,75 | -0,42% | 166.179,00 |
| 22.05.2025 | 77,04 | 77,62 | 75,98 | 76,07 | -2,15% | 210.174,00 |
| 21.05.2025 | 79,38 | 79,49 | 77,69 | 77,74 | -3,48% | 157.876,00 |
| 20.05.2025 | 81,59 | 81,62 | 80,12 | 80,54 | -1,37% | 119.190,00 |
| 19.05.2025 | 81,03 | 81,87 | 81,03 | 81,66 | -1,42% | 115.488,00 |
| 16.05.2025 | 83,56 | 83,99 | 82,03 | 82,84 | -0,80% | 189.968,00 |
| 15.05.2025 | 82,65 | 83,97 | 81,76 | 83,51 | 1,89% | 222.519,00 |
| 14.05.2025 | 81,82 | 82,34 | 81,47 | 81,96 | 0,01% | 154.094,00 |
| 13.05.2025 | 82,96 | 83,13 | 81,69 | 81,95 | -1,11% | 233.044,00 |
| 12.05.2025 | 82,92 | 83,82 | 81,00 | 82,87 | 3,17% | 219.081,00 |
| 09.05.2025 | 80,01 | 80,89 | 79,52 | 80,32 | 0,45% | 198.897,00 |
| 08.05.2025 | 78,30 | 80,34 | 77,77 | 79,96 | 2,94% | 157.453,00 |
| 07.05.2025 | 77,49 | 78,20 | 76,96 | 77,68 | 0,90% | 103.787,00 |
| 06.05.2025 | 76,96 | 77,58 | 76,09 | 76,99 | -0,57% | 113.055,00 |
| 05.05.2025 | 77,95 | 79,13 | 77,34 | 77,43 | -1,31% | 122.006,00 |
| 02.05.2025 | 77,56 | 79,25 | 77,04 | 78,46 | 2,25% | 158.531,00 |
| 01.05.2025 | 75,88 | 77,67 | 75,26 | 76,73 | 0,54% | 190.962,00 |
| 30.04.2025 | 76,47 | 76,47 | 73,86 | 76,32 | -1,05% | 173.992,00 |
| 29.04.2025 | 76,49 | 77,40 | 75,18 | 77,13 | 1,23% | 98.294,00 |
| 28.04.2025 | 76,24 | 76,92 | 75,03 | 76,19 | -0,01% | 110.090,00 |
| 25.04.2025 | 76,50 | 76,53 | 75,39 | 76,20 | -0,85% | 99.602,00 |
| 24.04.2025 | 74,71 | 77,03 | 74,46 | 76,85 | 3,50% | 139.162,00 |
| 23.04.2025 | 76,56 | 78,70 | 74,20 | 74,25 | -0,09% | 162.187,00 |
| 22.04.2025 | 71,68 | 74,38 | 71,46 | 74,32 | 4,35% | 307.458,00 |
| 21.04.2025 | 72,60 | 73,45 | 70,46 | 71,22 | -4,09% | 300.477,00 |
| 17.04.2025 | 71,67 | 76,50 | 71,67 | 74,26 | 0,50% | 335.800,00 |
| 16.04.2025 | 74,77 | 75,01 | 73,50 | 73,89 | -1,08% | 255.777,00 |
| 15.04.2025 | 74,62 | 75,88 | 74,15 | 74,70 | 0,35% | 196.082,00 |
| 14.04.2025 | 74,74 | 75,08 | 73,35 | 74,44 | 1,18% | 199.652,00 |
| 11.04.2025 | 72,67 | 73,63 | 71,01 | 73,57 | -0,24% | 217.969,00 |
| 10.04.2025 | 75,33 | 75,53 | 72,32 | 73,75 | -4,22% | 298.609,00 |
| 09.04.2025 | 69,30 | 77,88 | 68,99 | 77,00 | 9,62% | 434.437,00 |
| 08.04.2025 | 74,74 | 75,62 | 69,41 | 70,24 | -4,17% | 223.169,00 |