77,472$
1,26%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 78,46 | 78,99 | 76,33 | 76,51 | -3,38% | 242.590,00 |
| 07.07.2026 | 79,82 | 80,48 | 78,93 | 79,19 | -0,33% | 283.443,00 |
| 06.07.2026 | 78,60 | 80,21 | 78,05 | 79,45 | 1,12% | 253.696,00 |
| 02.07.2026 | 78,20 | 78,61 | 77,63 | 78,57 | 1,50% | 189.703,00 |
| 01.07.2026 | 76,44 | 79,28 | 76,26 | 77,41 | 1,67% | 248.722,00 |
| 30.06.2026 | 75,42 | 76,75 | 74,98 | 76,14 | 1,04% | 263.858,00 |
| 29.06.2026 | 77,88 | 77,89 | 74,69 | 75,36 | -3,85% | 420.083,00 |
| 26.06.2026 | 76,75 | 78,52 | 76,12 | 78,38 | 2,47% | 985.126,00 |
| 25.06.2026 | 75,80 | 77,25 | 75,34 | 76,49 | 2,00% | 373.388,00 |
| 24.06.2026 | 75,50 | 76,47 | 73,37 | 74,99 | -1,38% | 516.990,00 |
| 23.06.2026 | 76,19 | 76,62 | 75,12 | 76,04 | 0,57% | 316.129,00 |
| 22.06.2026 | 75,04 | 75,93 | 74,43 | 75,61 | 0,99% | 368.175,00 |
| 19.06.2026 | 74,81 | 74,87 | 74,79 | 74,87 | -0,02% | - |
| 18.06.2026 | 74,89 | 75,37 | 74,52 | 74,88 | 0,71% | 577.363,00 |
| 17.06.2026 | 75,77 | 76,89 | 74,35 | 74,35 | -2,85% | 351.118,00 |
| 16.06.2026 | 77,84 | 78,36 | 76,41 | 76,53 | -0,78% | 298.192,00 |
| 15.06.2026 | 77,47 | 78,42 | 77,03 | 77,13 | 0,10% | 194.108,00 |
| 12.06.2026 | 76,37 | 77,87 | 76,37 | 77,05 | 1,35% | 184.259,00 |
| 11.06.2026 | 75,96 | 76,61 | 74,78 | 76,02 | -0,07% | 213.602,00 |
| 10.06.2026 | 77,61 | 78,69 | 76,06 | 76,07 | -1,57% | 280.550,00 |
| 09.06.2026 | 74,51 | 77,91 | 74,51 | 77,28 | 4,84% | 298.168,00 |
| 08.06.2026 | 74,87 | 75,13 | 73,63 | 73,71 | -0,31% | 198.536,00 |
| 05.06.2026 | 73,97 | 74,48 | 72,85 | 73,94 | 0,54% | 169.099,00 |
| 04.06.2026 | 71,06 | 73,67 | 70,83 | 73,54 | 4,76% | 211.974,00 |
| 03.06.2026 | 70,44 | 70,44 | 68,02 | 70,20 | -1,40% | 282.710,00 |
| 02.06.2026 | 70,47 | 72,52 | 70,31 | 71,20 | 0,94% | 340.463,00 |
| 01.06.2026 | 69,31 | 71,31 | 69,27 | 70,54 | 1,06% | 216.437,00 |
| 29.05.2026 | 68,84 | 69,97 | 68,37 | 69,80 | 1,20% | 254.873,00 |
| 28.05.2026 | 70,34 | 71,31 | 68,52 | 68,97 | -2,69% | 228.048,00 |
| 27.05.2026 | 71,80 | 72,35 | 70,87 | 70,88 | -1,02% | 187.909,00 |
| 26.05.2026 | 71,99 | 72,43 | 71,10 | 71,61 | -0,32% | 146.149,00 |
| 22.05.2026 | 71,07 | 72,29 | 71,07 | 71,84 | -0,43% | 227.108,00 |
| 21.05.2026 | 71,18 | 72,41 | 70,59 | 72,15 | 0,80% | 257.150,00 |
| 20.05.2026 | 71,78 | 72,64 | 70,95 | 71,58 | -0,18% | 264.237,00 |
| 19.05.2026 | 72,24 | 72,64 | 71,14 | 71,71 | -0,76% | 217.270,00 |
| 18.05.2026 | 71,44 | 72,96 | 71,44 | 72,26 | 1,13% | 155.271,00 |
| 15.05.2026 | 72,08 | 72,87 | 70,87 | 71,45 | -1,45% | 237.173,00 |
| 14.05.2026 | 73,43 | 74,01 | 71,56 | 72,50 | -0,37% | 312.132,00 |
| 13.05.2026 | 71,76 | 73,09 | 71,07 | 72,77 | 0,71% | 285.730,00 |
| 12.05.2026 | 72,23 | 72,63 | 70,04 | 72,26 | 0,15% | 204.289,00 |
| 11.05.2026 | 71,99 | 72,36 | 70,83 | 72,15 | -0,84% | 391.558,00 |
| 08.05.2026 | 71,04 | 73,05 | 69,71 | 72,76 | 2,33% | 304.319,00 |
| 07.05.2026 | 70,91 | 72,04 | 70,25 | 71,10 | 0,79% | 258.283,00 |
| 06.05.2026 | 70,64 | 71,26 | 69,66 | 70,54 | 1,44% | 415.756,00 |
| 05.05.2026 | 68,55 | 70,00 | 68,33 | 69,54 | 1,86% | 209.326,00 |
| 04.05.2026 | 68,97 | 69,92 | 68,00 | 68,27 | -1,47% | 189.267,00 |
| 01.05.2026 | 70,78 | 71,81 | 69,26 | 69,29 | -1,42% | 386.278,00 |
| 30.04.2026 | 67,46 | 70,47 | 67,40 | 70,29 | 3,84% | 369.759,00 |
| 29.04.2026 | 68,40 | 69,49 | 67,30 | 67,69 | -1,81% | 389.213,00 |
| 28.04.2026 | 68,64 | 69,41 | 68,17 | 68,94 | 1,16% | 222.031,00 |
| 27.04.2026 | 67,50 | 68,79 | 67,30 | 68,15 | 0,65% | 229.047,00 |
| 24.04.2026 | 66,99 | 68,08 | 66,60 | 67,71 | 0,70% | 261.271,00 |
| 23.04.2026 | 68,38 | 68,57 | 66,93 | 67,24 | -1,58% | 253.247,00 |
| 22.04.2026 | 69,20 | 69,70 | 67,93 | 68,32 | -0,77% | 244.797,00 |
| 21.04.2026 | 68,15 | 69,23 | 67,75 | 68,85 | 0,88% | 471.235,00 |
| 20.04.2026 | 67,19 | 68,60 | 66,65 | 68,25 | 2,37% | 372.445,00 |
| 17.04.2026 | 64,06 | 66,77 | 62,35 | 66,67 | 3,14% | 775.759,00 |
| 16.04.2026 | 66,24 | 66,73 | 64,54 | 64,64 | -2,37% | 310.857,00 |
| 15.04.2026 | 66,29 | 66,66 | 65,62 | 66,21 | -0,11% | 196.743,00 |
| 14.04.2026 | 64,64 | 66,59 | 64,60 | 66,28 | 2,74% | 295.294,00 |
| 13.04.2026 | 62,79 | 64,58 | 62,29 | 64,51 | 2,14% | 620.392,00 |
| 10.04.2026 | 63,89 | 64,20 | 63,10 | 63,16 | -1,37% | 501.384,00 |
| 09.04.2026 | 63,62 | 64,37 | 63,06 | 64,04 | 0,22% | 392.894,00 |
| 08.04.2026 | 64,42 | 65,16 | 63,85 | 63,90 | 1,75% | 447.249,00 |
| 07.04.2026 | 63,43 | 63,45 | 62,66 | 62,80 | -0,90% | 311.396,00 |
| 06.04.2026 | 62,23 | 63,64 | 61,91 | 63,37 | 1,13% | 239.011,00 |
| 02.04.2026 | 60,93 | 62,68 | 60,50 | 62,66 | 0,85% | 251.312,00 |
| 01.04.2026 | 62,64 | 63,45 | 61,48 | 62,13 | -0,67% | 239.472,00 |
| 31.03.2026 | 62,32 | 62,77 | 61,18 | 62,55 | 1,91% | 294.356,00 |
| 30.03.2026 | 61,37 | 62,60 | 61,29 | 61,38 | 0,90% | 332.932,00 |
| 27.03.2026 | 61,38 | 61,64 | 60,67 | 60,83 | -1,79% | 311.433,00 |
| 26.03.2026 | 62,00 | 62,48 | 60,70 | 61,94 | 0,06% | 393.851,00 |
| 25.03.2026 | 63,78 | 64,57 | 60,17 | 61,90 | -1,89% | 549.268,00 |
| 24.03.2026 | 63,02 | 63,60 | 62,27 | 63,09 | -0,65% | 240.234,00 |
| 23.03.2026 | 63,59 | 64,81 | 62,79 | 63,50 | 2,12% | 315.130,00 |
| 20.03.2026 | 63,63 | 63,63 | 62,02 | 62,18 | -1,43% | 1.355.863,00 |
| 19.03.2026 | 62,95 | 63,54 | 61,84 | 63,08 | -0,21% | 327.523,00 |
| 18.03.2026 | 63,55 | 64,55 | 63,12 | 63,21 | -1,60% | 519.708,00 |
| 17.03.2026 | 64,52 | 65,26 | 64,01 | 64,24 | 1,52% | 274.013,00 |
| 16.03.2026 | 63,35 | 64,03 | 62,63 | 63,28 | 1,23% | 401.802,00 |
| 13.03.2026 | 63,68 | 64,67 | 62,41 | 62,51 | 0,11% | 430.887,00 |
| 12.03.2026 | 62,04 | 63,46 | 62,04 | 62,44 | -1,14% | 471.506,00 |
| 11.03.2026 | 63,75 | 64,10 | 62,20 | 63,16 | -0,11% | 274.941,00 |
| 10.03.2026 | 64,20 | 65,11 | 63,17 | 63,23 | -1,59% | 330.815,00 |
| 09.03.2026 | 63,16 | 64,42 | 61,08 | 64,25 | -1,09% | 338.540,00 |
| 06.03.2026 | 65,12 | 66,89 | 64,01 | 64,96 | -1,89% | 311.875,00 |
| 05.03.2026 | 66,13 | 67,42 | 65,42 | 66,21 | -1,06% | 203.452,00 |
| 04.03.2026 | 68,01 | 68,63 | 66,76 | 66,92 | -1,44% | 316.796,00 |
| 03.03.2026 | 67,04 | 68,38 | 66,19 | 67,90 | -0,77% | 320.430,00 |
| 02.03.2026 | 65,49 | 68,62 | 65,49 | 68,43 | 2,33% | 322.836,00 |
| 27.02.2026 | 66,90 | 67,52 | 65,24 | 66,87 | -0,40% | 328.983,00 |
| 26.02.2026 | 68,23 | 68,98 | 66,23 | 67,14 | -0,70% | 270.951,00 |
| 25.02.2026 | 67,49 | 68,07 | 66,40 | 67,61 | 0,97% | 223.110,00 |
| 24.02.2026 | 65,81 | 67,14 | 65,81 | 66,96 | 1,81% | 176.888,00 |
| 23.02.2026 | 66,74 | 66,98 | 65,07 | 65,77 | -2,01% | 229.017,00 |
| 20.02.2026 | 66,67 | 67,30 | 64,61 | 67,12 | 0,42% | 251.980,00 |
| 19.02.2026 | 65,85 | 67,14 | 65,16 | 66,84 | 1,18% | 240.400,00 |
| 18.02.2026 | 66,18 | 67,55 | 65,63 | 66,06 | -0,15% | 179.928,00 |
| 17.02.2026 | 68,15 | 68,15 | 65,93 | 66,16 | -0,75% | 335.365,00 |
| 13.02.2026 | 66,20 | 68,30 | 65,33 | 66,66 | 0,79% | 626.895,00 |