73,900€
-1,07%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 74,08 | 74,50 | 73,85 | 74,38 | -0,44% | - |
| 22.09.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 1,15% | - |
| 19.09.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -0,81% | - |
| 18.09.2025 | 74,45 | 74,45 | 74,45 | 74,45 | 0,13% | - |
| 17.09.2025 | 74,35 | 74,35 | 74,35 | 74,35 | -0,54% | - |
| 16.09.2025 | 74,75 | 74,75 | 74,75 | 74,75 | 1,15% | - |
| 15.09.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,41% | - |
| 12.09.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 0,17% | - |
| 11.09.2025 | 72,83 | 73,68 | 72,65 | 73,48 | -1,11% | - |
| 10.09.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -0,50% | - |
| 09.09.2025 | 74,58 | 74,73 | 74,35 | 74,68 | 0,44% | - |
| 08.09.2025 | 74,03 | 74,50 | 73,73 | 74,35 | 0,54% | - |
| 05.09.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -0,94% | - |
| 04.09.2025 | 74,65 | 74,65 | 74,65 | 74,65 | 0,95% | - |
| 03.09.2025 | 74,40 | 74,40 | 73,95 | 73,95 | -2,38% | 509,00 |
| 02.09.2025 | 75,75 | 75,75 | 75,75 | 75,75 | -0,79% | - |
| 01.09.2025 | 76,35 | 76,35 | 76,35 | 76,35 | 0,73% | - |
| 29.08.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,52% | - |
| 28.08.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 0,93% | - |
| 27.08.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,27% | - |
| 26.08.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -0,86% | - |
| 25.08.2025 | 75,95 | 75,95 | 75,95 | 75,95 | 0,80% | - |
| 22.08.2025 | 75,35 | 75,35 | 75,35 | 75,35 | -0,59% | - |
| 21.08.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,66% | - |
| 20.08.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -0,92% | - |
| 19.08.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,53% | - |
| 18.08.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -1,82% | - |
| 15.08.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,65% | - |
| 14.08.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -0,91% | - |
| 13.08.2025 | 77,20 | 77,20 | 77,20 | 77,20 | -0,39% | - |
| 12.08.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | - |
| 11.08.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,85% | - |
| 08.08.2025 | 76,85 | 76,85 | 76,85 | 76,85 | -0,19% | - |
| 07.08.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,39% | - |
| 06.08.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,13% | - |
| 05.08.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 0,72% | - |
| 04.08.2025 | 76,05 | 76,05 | 76,05 | 76,05 | 0,46% | - |
| 01.08.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 0,66% | - |
| 31.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,47% | - |
| 30.07.2025 | 74,85 | 74,85 | 74,85 | 74,85 | -0,86% | - |
| 29.07.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -0,46% | - |
| 28.07.2025 | 75,95 | 75,95 | 75,85 | 75,85 | 0,33% | 17,00 |
| 25.07.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -1,69% | - |
| 24.07.2025 | 76,90 | 76,90 | 76,90 | 76,90 | -0,39% | - |
| 23.07.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 1,45% | - |
| 22.07.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -0,78% | - |
| 21.07.2025 | 75,05 | 76,70 | 75,05 | 76,70 | 0,00% | 70,00 |
| 18.07.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,00% | - |
| 17.07.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 1,86% | - |
| 16.07.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -1,50% | - |
| 15.07.2025 | 76,45 | 76,45 | 76,45 | 76,45 | 1,66% | - |
| 14.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -0,27% | - |
| 11.07.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -0,66% | - |
| 10.07.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 0,40% | - |
| 09.07.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,26% | - |
| 08.07.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,59% | - |
| 07.07.2025 | 76,25 | 76,25 | 76,25 | 76,25 | 0,66% | - |
| 04.07.2025 | 75,75 | 75,75 | 75,75 | 75,75 | -0,72% | - |
| 03.07.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -1,80% | - |
| 02.07.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,84% | - |
| 01.07.2025 | 77,05 | 77,05 | 77,05 | 77,05 | -0,26% | - |
| 30.06.2025 | 77,25 | 77,25 | 77,25 | 77,25 | -0,19% | - |
| 27.06.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 0,91% | - |
| 26.06.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -1,60% | - |
| 25.06.2025 | 77,95 | 77,95 | 77,95 | 77,95 | -1,08% | - |
| 24.06.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 2,07% | - |
| 23.06.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 1,11% | - |
| 20.06.2025 | 76,35 | 76,35 | 76,35 | 76,35 | -0,20% | - |
| 19.06.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,46% | - |
| 18.06.2025 | 76,15 | 76,15 | 76,15 | 76,15 | 0,53% | - |
| 17.06.2025 | 75,75 | 75,75 | 75,75 | 75,75 | -0,98% | - |
| 16.06.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,07% | - |
| 13.06.2025 | 76,45 | 76,45 | 76,45 | 76,45 | -1,42% | - |
| 12.06.2025 | 77,55 | 77,55 | 77,55 | 77,55 | -1,27% | - |
| 11.06.2025 | 78,55 | 78,55 | 78,55 | 78,55 | 0,19% | - |
| 10.06.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 1,49% | - |
| 09.06.2025 | 77,25 | 77,25 | 77,25 | 77,25 | 1,05% | - |
| 06.06.2025 | 76,45 | 76,45 | 76,45 | 76,45 | 0,33% | - |
| 05.06.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,52% | - |
| 04.06.2025 | 77,45 | 77,45 | 76,60 | 76,60 | 0,00% | 1,00 |
| 03.06.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 2,13% | - |
| 02.06.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -1,90% | - |
| 30.05.2025 | 76,45 | 76,45 | 76,45 | 76,45 | 0,92% | - |
| 29.05.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 1,20% | - |
| 28.05.2025 | 74,85 | 74,85 | 74,85 | 74,85 | -0,07% | - |
| 27.05.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,33% | - |
| 26.05.2025 | 74,65 | 74,65 | 74,65 | 74,65 | 0,67% | - |
| 23.05.2025 | 73,55 | 74,15 | 73,55 | 74,15 | 0,00% | 200,00 |
| 22.05.2025 | 74,15 | 74,15 | 74,15 | 74,15 | -1,66% | - |
| 21.05.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 1,82% | - |
| 20.05.2025 | 74,05 | 74,05 | 74,05 | 74,05 | 2,28% | - |
| 19.05.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -8,41% | - |
| 16.05.2025 | 77,25 | 79,05 | 77,25 | 79,05 | 4,63% | 509,00 |
| 15.05.2025 | 75,55 | 75,55 | 75,55 | 75,55 | -0,72% | - |
| 14.05.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 0,26% | - |
| 13.05.2025 | 75,90 | 75,90 | 75,90 | 75,90 | -2,82% | - |
| 12.05.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 1,49% | - |
| 09.05.2025 | 76,90 | 76,95 | 76,90 | 76,95 | -0,32% | 40,00 |
| 08.05.2025 | 78,45 | 78,45 | 77,20 | 77,20 | -1,91% | 150,00 |
| 07.05.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,25% | - |