87,065$
0,76%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 86,14 | 87,83 | 85,97 | 87,06 | 0,75% | - |
| 27.02.2025 | 86,60 | 87,56 | 86,18 | 86,41 | -0,33% | 122.217,00 |
| 26.02.2025 | 86,70 | 87,85 | 84,96 | 86,70 | -0,57% | 297.346,00 |
| 25.02.2025 | 87,24 | 88,10 | 87,04 | 87,20 | 0,44% | 200.163,00 |
| 24.02.2025 | 86,31 | 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 | 86,13 | 86,98 | 85,45 | 86,54 | 0,15% | 178.911,00 |
| 19.02.2025 | 85,60 | 87,27 | 85,35 | 86,41 | -0,05% | 114.440,00 |
| 18.02.2025 | 85,76 | 86,52 | 84,59 | 86,45 | 0,97% | 94.996,00 |
| 17.02.2025 | 85,37 | 85,62 | 85,37 | 85,62 | 0,43% | - |
| 14.02.2025 | 85,06 | 85,83 | 84,78 | 85,26 | 1,02% | 82.018,00 |
| 13.02.2025 | 84,10 | 84,45 | 82,95 | 84,40 | 0,92% | 221.332,00 |
| 12.02.2025 | 84,67 | 84,67 | 83,11 | 83,63 | -2,99% | 149.112,00 |
| 11.02.2025 | 86,12 | 86,82 | 86,02 | 86,21 | -0,71% | 129.140,00 |
| 10.02.2025 | 89,26 | 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 | 88,98 | 89,48 | 88,30 | 89,31 | 1,10% | 215.453,00 |
| 05.02.2025 | 87,24 | 88,35 | 87,10 | 88,34 | 1,40% | 221.727,00 |
| 04.02.2025 | 87,08 | 87,35 | 85,69 | 87,12 | -0,03% | 268.776,00 |
| 03.02.2025 | 86,72 | 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 | 89,41 | 89,81 | 88,04 | 88,83 | 0,44% | 160.651,00 |
| 29.01.2025 | 89,91 | 90,29 | 87,74 | 88,44 | -1,85% | 146.609,00 |
| 28.01.2025 | 90,12 | 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 | 86,88 | 90,09 | 84,31 | 89,29 | 3,05% | 363.531,00 |
| 22.01.2025 | 88,42 | 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 | 87,18 | 88,12 | 86,81 | 88,07 | 1,43% | 203.359,00 |
| 15.01.2025 | 89,10 | 89,10 | 86,46 | 86,83 | 0,45% | 194.040,00 |
| 14.01.2025 | 85,75 | 86,51 | 85,13 | 86,44 | 2,09% | 239.014,00 |
| 13.01.2025 | 84,72 | 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 | 91,21 | 91,21 | 88,81 | 89,45 | -1,44% | 119.063,00 |
| 06.01.2025 | 93,05 | 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 | 91,16 | 92,57 | 89,83 | 90,67 | 0,15% | 189.076,00 |
| 18.12.2024 | 97,75 | 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 | 99,37 | 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 | 100,41 | 101,68 | 100,22 | 100,66 | 0,05% | 222.625,00 |
| 11.12.2024 | 99,95 | 101,73 | 99,85 | 100,61 | 0,96% | 435.621,00 |
| 10.12.2024 | 100,49 | 100,78 | 99,29 | 99,65 | -0,79% | 168.288,00 |
| 09.12.2024 | 100,87 | 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 | 101,82 | 101,89 | 100,39 | 101,22 | -0,18% | 94.007,00 |
| 04.12.2024 | 102,32 | 103,57 | 99,42 | 101,40 | -1,46% | 182.025,00 |
| 03.12.2024 | 104,01 | 104,80 | 102,88 | 102,90 | -0,73% | 91.008,00 |
| 02.12.2024 | 104,72 | 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 | 104,58 | 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 | 99,65 | 102,89 | 99,51 | 101,99 | 2,35% | 112.787,00 |
| 20.11.2024 | 100,20 | 100,60 | 99,39 | 99,65 | -0,34% | 102.506,00 |
| 19.11.2024 | 99,00 | 100,53 | 97,94 | 99,99 | 0,10% | 166.700,00 |
| 18.11.2024 | 100,20 | 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 | 101,06 | 102,69 | 100,18 | 100,72 | 0,48% | 182.382,00 |
| 13.11.2024 | 102,90 | 103,32 | 99,46 | 100,24 | -1,96% | 211.070,00 |
| 12.11.2024 | 104,72 | 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 |
| 06.11.2024 | 106,23 | 108,76 | 101,48 | 102,30 | 1,16% | 469.596,00 |
| 05.11.2024 | 97,84 | 101,36 | 97,84 | 101,13 | 3,24% | 348.142,00 |
| 04.11.2024 | 97,36 | 99,08 | 96,95 | 97,96 | -0,08% | 175.290,00 |
| 01.11.2024 | 99,93 | 99,93 | 97,66 | 98,04 | -0,74% | 197.451,00 |
| 31.10.2024 | 101,15 | 101,42 | 98,74 | 98,77 | -2,17% | 120.089,00 |
| 30.10.2024 | 100,75 | 102,49 | 100,14 | 100,96 | 0,18% | 187.192,00 |
| 29.10.2024 | 99,95 | 100,97 | 99,77 | 100,78 | 0,18% | 184.096,00 |
| 28.10.2024 | 101,26 | 101,64 | 100,36 | 100,60 | 0,61% | 245.858,00 |
| 25.10.2024 | 101,07 | 101,87 | 99,89 | 99,99 | -0,47% | 209.568,00 |
| 24.10.2024 | 100,85 | 101,10 | 100,14 | 100,46 | -0,39% | 261.730,00 |
| 23.10.2024 | 103,14 | 103,55 | 100,52 | 100,85 | -2,50% | 393.295,00 |
| 22.10.2024 | 104,55 | 105,40 | 102,77 | 103,44 | -1,34% | 208.509,00 |
| 21.10.2024 | 106,05 | 106,50 | 103,80 | 104,85 | -1,53% | 352.706,00 |
| 18.10.2024 | 105,70 | 107,21 | 104,32 | 106,48 | 1,07% | 431.611,00 |
| 17.10.2024 | 104,97 | 110,67 | 101,81 | 105,35 | 4,13% | 829.791,00 |
| 16.10.2024 | 99,19 | 102,19 | 99,01 | 101,17 | 3,02% | 372.707,00 |
| 15.10.2024 | 97,00 | 99,16 | 96,84 | 98,20 | 1,73% | 140.296,00 |
| 14.10.2024 | 93,95 | 96,56 | 93,38 | 96,53 | 2,89% | 135.093,00 |
| 11.10.2024 | 92,24 | 94,29 | 92,24 | 93,82 | 2,17% | 143.659,00 |
| 10.10.2024 | 91,10 | 91,85 | 90,72 | 91,83 | -0,72% | 207.493,00 |
| 09.10.2024 | 91,05 | 93,02 | 90,99 | 92,50 | 1,94% | 211.534,00 |
| 08.10.2024 | 92,06 | 92,06 | 90,30 | 90,74 | -0,79% | 197.287,00 |
| 07.10.2024 | 93,57 | 93,76 | 90,58 | 91,46 | -2,98% | 265.648,00 |