77,550€
0,39%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 77,28 | 78,30 | 77,05 | 77,55 | 0,39% | - |
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% | - |
06.05.2025 | 78,75 | 78,90 | 78,45 | 78,90 | -0,57% | 30,00 |
05.05.2025 | 77,55 | 79,35 | 77,55 | 79,35 | 1,54% | 61,00 |
02.05.2025 | 75,70 | 78,15 | 75,70 | 78,15 | 17,25% | 80,00 |
30.04.2025 | 66,65 | 66,65 | 66,65 | 66,65 | 1,91% | - |
29.04.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,23% | - |
28.04.2025 | 65,55 | 65,55 | 65,55 | 65,55 | 1,63% | - |
25.04.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,62% | - |
24.04.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -2,44% | - |
23.04.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 1,55% | - |
22.04.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 2,21% | - |
17.04.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,39% | - |
16.04.2025 | 60,80 | 63,55 | 60,80 | 63,55 | 6,45% | 40,00 |
15.04.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -0,25% | - |
14.04.2025 | 59,85 | 59,85 | 59,85 | 59,85 | 1,01% | - |
11.04.2025 | 59,25 | 59,25 | 59,25 | 59,25 | -1,66% | - |
10.04.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 5,52% | - |
09.04.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -3,38% | - |
08.04.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 4,60% | - |
07.04.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -8,35% | - |
04.04.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 6,57% | - |
03.04.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -4,30% | - |
02.04.2025 | 60,45 | 60,45 | 60,45 | 60,45 | -0,74% | - |
01.04.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,83% | - |
31.03.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,42% | - |
28.03.2025 | 60,15 | 60,15 | 60,15 | 60,15 | -0,58% | - |
27.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,33% | - |
26.03.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,25% | - |
25.03.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -2,25% | - |
24.03.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 1,63% | 500,00 |
21.03.2025 | 61,25 | 61,25 | 61,25 | 61,25 | -0,89% | - |
20.03.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,16% | - |
19.03.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,64% | - |
18.03.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 2,38% | - |
17.03.2025 | 60,85 | 60,85 | 60,85 | 60,85 | 0,41% | - |
14.03.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,82% | - |
13.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 1,41% | - |
12.03.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 0,33% | - |
11.03.2025 | 60,05 | 60,05 | 60,05 | 60,05 | 1,26% | - |
10.03.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 3,67% | - |
07.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,12% | - |
06.03.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -3,50% | - |
05.03.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 4,08% | - |
04.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -1,87% | - |
03.03.2025 | 58,80 | 58,80 | 58,70 | 58,70 | -0,25% | 37,00 |
28.02.2025 | 58,85 | 58,85 | 58,85 | 58,85 | -0,42% | - |
27.02.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,34% | - |
26.02.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 1,73% | - |
25.02.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 2,12% | - |
24.02.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 5,19% | - |
21.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,94% | - |
20.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,20% | - |
19.02.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 0,46% | - |
18.02.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,83% | - |
17.02.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 0,09% | - |
14.02.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,46% | - |
13.02.2025 | 54,45 | 54,45 | 54,45 | 54,45 | 1,40% | - |
12.02.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -1,56% | - |
11.02.2025 | 54,55 | 54,55 | 54,55 | 54,55 | 0,00% | - |
10.02.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -1,09% | - |
07.02.2025 | 55,15 | 55,15 | 55,15 | 55,15 | -0,18% | - |