65,959$
-0,23%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 66,73 | 67,01 | 65,22 | 66,11 | -0,66% | 310.044,00 |
| 06.01.2026 | 64,84 | 66,73 | 64,50 | 66,55 | 2,76% | 413.169,00 |
| 05.01.2026 | 63,50 | 65,83 | 63,28 | 64,76 | 1,87% | 310.412,00 |
| 02.01.2026 | 62,82 | 63,62 | 62,43 | 63,57 | 1,26% | 207.131,00 |
| 31.12.2025 | 63,56 | 63,56 | 62,54 | 62,78 | -0,70% | 154.967,00 |
| 30.12.2025 | 63,88 | 64,20 | 63,11 | 63,22 | -1,20% | 138.367,00 |
| 29.12.2025 | 64,21 | 64,82 | 63,56 | 63,99 | -0,33% | 191.406,00 |
| 26.12.2025 | 63,44 | 64,41 | 62,96 | 64,20 | 1,55% | 324.539,00 |
| 24.12.2025 | 63,32 | 63,53 | 62,83 | 63,22 | -0,05% | 105.671,00 |
| 23.12.2025 | 63,21 | 63,31 | 62,51 | 63,25 | -0,06% | 206.708,00 |
| 22.12.2025 | 62,86 | 63,71 | 62,08 | 63,29 | 1,52% | 213.907,00 |
| 19.12.2025 | 62,73 | 63,45 | 62,15 | 62,34 | -1,03% | 705.823,00 |
| 18.12.2025 | 63,12 | 63,92 | 62,67 | 62,99 | 0,53% | 204.759,00 |
| 17.12.2025 | 63,13 | 63,56 | 62,33 | 62,66 | -0,29% | 258.409,00 |
| 16.12.2025 | 62,71 | 63,59 | 62,57 | 62,84 | 0,48% | 320.481,00 |
| 15.12.2025 | 63,19 | 63,19 | 61,95 | 62,54 | 0,00% | 352.404,00 |
| 12.12.2025 | 62,91 | 63,21 | 62,14 | 62,54 | -0,14% | 303.806,00 |
| 11.12.2025 | 62,29 | 62,97 | 61,98 | 62,63 | 1,24% | 358.612,00 |
| 10.12.2025 | 60,21 | 62,22 | 58,39 | 61,86 | 1,74% | 548.334,00 |
| 09.12.2025 | 60,28 | 61,57 | 60,03 | 60,80 | 1,25% | 397.451,00 |
| 08.12.2025 | 62,02 | 62,41 | 59,81 | 60,05 | -3,46% | 549.881,00 |
| 05.12.2025 | 62,16 | 62,61 | 61,44 | 62,20 | -0,72% | 361.398,00 |
| 04.12.2025 | 63,07 | 64,43 | 62,34 | 62,65 | 0,40% | 482.719,00 |
| 03.12.2025 | 62,17 | 63,71 | 62,05 | 62,40 | 0,99% | 1.694.944,00 |
| 02.12.2025 | 62,00 | 62,93 | 61,59 | 61,79 | 0,19% | 434.590,00 |
| 01.12.2025 | 62,09 | 62,80 | 61,65 | 61,67 | -2,50% | 409.911,00 |
| 28.11.2025 | 63,80 | 64,19 | 62,77 | 63,25 | -0,82% | 167.200,00 |
| 26.11.2025 | 62,47 | 64,25 | 62,06 | 63,77 | 1,61% | 453.993,00 |
| 25.11.2025 | 62,29 | 63,39 | 62,19 | 62,76 | 1,29% | 496.343,00 |
| 24.11.2025 | 61,33 | 62,36 | 60,91 | 61,96 | 0,93% | 528.896,00 |
| 21.11.2025 | 60,34 | 61,71 | 60,11 | 61,39 | 3,23% | 1.275.818,00 |
| 20.11.2025 | 61,25 | 61,69 | 59,24 | 59,47 | -0,22% | 725.688,00 |
| 19.11.2025 | 59,20 | 60,17 | 58,80 | 59,60 | 0,61% | 599.886,00 |
| 18.11.2025 | 59,91 | 60,30 | 59,11 | 59,24 | -0,74% | 537.272,00 |
| 17.11.2025 | 64,89 | 64,89 | 59,52 | 59,68 | -7,84% | 434.395,00 |
| 14.11.2025 | 65,33 | 65,33 | 64,38 | 64,76 | -1,11% | 233.394,00 |
| 13.11.2025 | 65,16 | 67,15 | 65,16 | 65,49 | -1,09% | 337.027,00 |
| 12.11.2025 | 68,86 | 69,64 | 66,02 | 66,21 | -3,12% | 850.583,00 |
| 11.11.2025 | 68,01 | 68,92 | 67,31 | 68,34 | 2,06% | 209.214,00 |
| 10.11.2025 | 67,99 | 68,30 | 66,95 | 66,96 | -2,25% | 180.679,00 |
| 07.11.2025 | 67,72 | 68,59 | 66,70 | 68,50 | 0,81% | 375.958,00 |
| 06.11.2025 | 69,75 | 69,96 | 67,73 | 67,95 | -0,72% | 433.568,00 |
| 05.11.2025 | 67,36 | 68,57 | 67,00 | 68,44 | 1,92% | 573.496,00 |
| 04.11.2025 | 67,10 | 68,40 | 67,10 | 67,15 | -0,93% | 350.211,00 |
| 03.11.2025 | 68,16 | 68,73 | 66,75 | 67,78 | -0,79% | 391.079,00 |
| 31.10.2025 | 69,04 | 69,19 | 68,11 | 68,32 | -1,74% | 366.033,00 |
| 30.10.2025 | 68,83 | 69,98 | 68,65 | 69,53 | 0,12% | 398.341,00 |
| 29.10.2025 | 70,71 | 71,97 | 69,12 | 69,45 | -2,55% | 272.361,00 |
| 28.10.2025 | 71,13 | 71,54 | 70,83 | 71,27 | -0,34% | 245.844,00 |
| 27.10.2025 | 71,79 | 72,13 | 70,46 | 71,51 | 0,24% | 388.865,00 |
| 24.10.2025 | 71,28 | 72,03 | 70,94 | 71,34 | 0,68% | 409.130,00 |
| 23.10.2025 | 70,59 | 71,17 | 69,94 | 70,86 | 2,94% | 396.377,00 |
| 22.10.2025 | 70,65 | 71,30 | 68,71 | 68,84 | -2,69% | 357.339,00 |
| 21.10.2025 | 70,61 | 71,63 | 70,28 | 70,74 | 0,14% | 255.576,00 |
| 20.10.2025 | 70,29 | 71,56 | 68,89 | 70,64 | 1,46% | 281.356,00 |
| 17.10.2025 | 65,64 | 69,88 | 65,47 | 69,63 | 5,81% | - |
| 16.10.2025 | 66,52 | 66,88 | 64,92 | 65,80 | -1,13% | 365.199,00 |
| 15.10.2025 | 67,39 | 67,59 | 66,06 | 66,55 | -0,73% | 307.937,00 |
| 14.10.2025 | 66,16 | 67,68 | 65,96 | 67,04 | 0,54% | 253.440,00 |
| 13.10.2025 | 66,56 | 67,08 | 66,24 | 66,68 | 0,80% | 335.022,00 |
| 10.10.2025 | 66,62 | 67,05 | 65,25 | 66,15 | -0,51% | 282.370,00 |
| 09.10.2025 | 67,15 | 67,47 | 65,83 | 66,49 | 0,35% | 328.292,00 |
| 08.10.2025 | 66,84 | 67,00 | 65,82 | 66,26 | -0,18% | 202.872,00 |
| 07.10.2025 | 65,98 | 66,75 | 65,98 | 66,38 | 0,47% | 233.211,00 |
| 06.10.2025 | 65,87 | 66,55 | 65,02 | 66,07 | 0,66% | 304.959,00 |
| 03.10.2025 | 65,31 | 66,48 | 65,19 | 65,64 | 0,81% | 303.897,00 |
| 02.10.2025 | 64,53 | 65,26 | 64,29 | 65,11 | 0,90% | 254.585,00 |
| 01.10.2025 | 65,32 | 65,51 | 64,48 | 64,53 | -1,65% | 148.182,00 |
| 30.09.2025 | 66,46 | 66,55 | 64,82 | 65,61 | -1,38% | 218.598,00 |
| 29.09.2025 | 66,71 | 67,12 | 65,71 | 66,53 | 0,18% | 279.790,00 |
| 26.09.2025 | 66,40 | 66,97 | 66,18 | 66,41 | 0,06% | 216.659,00 |
| 25.09.2025 | 66,36 | 66,65 | 65,84 | 66,37 | -0,41% | 208.811,00 |
| 24.09.2025 | 67,34 | 67,42 | 66,28 | 66,64 | -1,00% | 259.916,00 |
| 23.09.2025 | 67,20 | 68,11 | 66,98 | 67,31 | 0,06% | 437.962,00 |
| 22.09.2025 | 68,37 | 68,56 | 67,19 | 67,27 | -1,92% | 327.269,00 |
| 19.09.2025 | 69,74 | 69,74 | 68,45 | 68,59 | -1,37% | 520.851,00 |
| 18.09.2025 | 69,62 | 70,38 | 69,41 | 69,54 | 0,27% | 167.022,00 |
| 17.09.2025 | 69,38 | 71,43 | 69,09 | 69,35 | -0,04% | 294.708,00 |
| 16.09.2025 | 69,40 | 70,03 | 68,31 | 69,38 | -1,36% | 261.181,00 |
| 15.09.2025 | 71,98 | 72,25 | 70,25 | 70,34 | -1,76% | 218.433,00 |
| 12.09.2025 | 71,48 | 72,37 | 71,13 | 71,60 | -0,36% | 176.998,00 |
| 11.09.2025 | 71,49 | 72,50 | 71,23 | 71,86 | 1,08% | 242.141,00 |
| 10.09.2025 | 70,03 | 71,28 | 70,02 | 71,09 | 0,78% | 276.703,00 |
| 09.09.2025 | 71,76 | 72,05 | 70,33 | 70,54 | -2,08% | 222.201,00 |
| 08.09.2025 | 72,87 | 72,98 | 71,63 | 72,04 | -0,69% | 429.692,00 |
| 05.09.2025 | 73,07 | 73,55 | 71,41 | 72,54 | -0,19% | 143.153,00 |
| 04.09.2025 | 71,69 | 72,72 | 71,63 | 72,68 | 1,95% | 191.514,00 |
| 03.09.2025 | 70,99 | 71,54 | 70,24 | 71,29 | -0,15% | 266.552,00 |
| 02.09.2025 | 72,57 | 72,85 | 71,24 | 71,40 | -3,33% | 206.596,00 |
| 29.08.2025 | 74,31 | 74,50 | 72,93 | 73,86 | -0,22% | 474.067,00 |
| 28.08.2025 | 75,42 | 75,57 | 73,21 | 74,02 | -1,79% | 355.689,00 |
| 27.08.2025 | 75,72 | 76,51 | 74,70 | 75,37 | -1,19% | 326.028,00 |
| 26.08.2025 | 76,82 | 77,18 | 76,10 | 76,28 | -0,34% | 185.943,00 |
| 25.08.2025 | 76,21 | 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 | 73,35 | 73,60 | 71,31 | 71,85 | -2,00% | 422.739,00 |
| 20.08.2025 | 74,63 | 74,63 | 73,19 | 73,32 | -1,66% | 231.319,00 |
| 19.08.2025 | 74,43 | 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 |