56,475€
1,30%
Echtzeit-Aktienkurs COFINIMMO
Bid:
Ask:
Aktienkurse zur COFINIMMO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 55,85 | 55,85 | 55,85 | 55,85 | 0,18% | - |
| 03.12.2024 | 55,75 | 55,75 | 55,75 | 55,75 | -0,89% | - |
| 02.12.2024 | 56,25 | 56,25 | 56,25 | 56,25 | -0,09% | - |
| 29.11.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -1,14% | - |
| 28.11.2024 | 56,95 | 56,95 | 56,95 | 56,95 | 2,43% | - |
| 27.11.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,98% | - |
| 26.11.2024 | 56,15 | 56,15 | 56,15 | 56,15 | -0,53% | - |
| 25.11.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 2,92% | - |
| 22.11.2024 | 54,85 | 54,85 | 54,85 | 54,85 | -0,09% | - |
| 21.11.2024 | 55,75 | 55,85 | 54,88 | 54,90 | -2,75% | - |
| 20.11.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 0,36% | - |
| 19.11.2024 | 56,20 | 56,25 | 56,20 | 56,25 | -1,40% | 113,00 |
| 18.11.2024 | 57,05 | 57,05 | 57,05 | 57,05 | 0,71% | - |
| 15.11.2024 | 56,65 | 56,65 | 56,65 | 56,65 | 0,98% | - |
| 14.11.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -1,23% | - |
| 13.11.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 12.11.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,97% | - |
| 11.11.2024 | 58,35 | 58,35 | 58,35 | 58,35 | 1,39% | - |
| 08.11.2024 | 57,55 | 57,55 | 57,55 | 57,55 | 1,23% | - |
| 07.11.2024 | 56,85 | 56,85 | 56,85 | 56,85 | -1,98% | - |
| 06.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,43% | - |
| 05.11.2024 | 57,75 | 57,75 | 57,75 | 57,75 | -0,26% | - |
| 04.11.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,00% | - |
| 01.11.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,17% | - |
| 31.10.2024 | 58,65 | 58,65 | 58,00 | 58,00 | -2,60% | 23,00 |
| 30.10.2024 | 59,55 | 59,55 | 59,55 | 59,55 | -2,85% | - |
| 29.10.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,33% | - |
| 28.10.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 0,99% | - |
| 25.10.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,98% | - |
| 24.10.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,24% | - |
| 23.10.2024 | 61,25 | 61,25 | 61,25 | 61,25 | -1,84% | - |
| 22.10.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -1,27% | - |
| 21.10.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -1,48% | - |
| 18.10.2024 | 64,15 | 64,15 | 64,15 | 64,15 | -1,23% | - |
| 17.10.2024 | 64,95 | 64,95 | 64,95 | 64,95 | 1,25% | - |
| 16.10.2024 | 64,15 | 64,15 | 64,15 | 64,15 | 0,39% | - |
| 15.10.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,16% | - |
| 14.10.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 1,51% | - |
| 11.10.2024 | 63,05 | 63,05 | 63,05 | 63,05 | -1,18% | - |
| 10.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,39% | - |
| 09.10.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 0,24% | - |
| 08.10.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -2,39% | - |
| 07.10.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -1,07% | - |
| 04.10.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 0,69% | - |
| 03.10.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,91% | - |
| 02.10.2024 | 66,45 | 66,45 | 65,80 | 65,80 | -0,23% | 150,00 |
| 01.10.2024 | 65,95 | 65,95 | 65,95 | 65,95 | -1,35% | - |
| 30.09.2024 | 66,85 | 66,85 | 66,85 | 66,85 | -0,59% | - |
| 27.09.2024 | 67,25 | 67,25 | 67,25 | 67,25 | 0,60% | - |
| 26.09.2024 | 66,85 | 66,85 | 66,85 | 66,85 | 2,06% | - |
| 25.09.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -1,87% | - |
| 24.09.2024 | 66,75 | 66,75 | 66,75 | 66,75 | 0,53% | - |
| 23.09.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -1,85% | - |
| 20.09.2024 | 67,65 | 67,65 | 67,65 | 67,65 | 0,97% | - |
| 19.09.2024 | 66,10 | 67,00 | 66,10 | 67,00 | 0,98% | 40,00 |
| 18.09.2024 | 66,05 | 66,35 | 66,05 | 66,35 | -0,38% | 15,00 |
| 17.09.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -0,75% | - |
| 16.09.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,83% | - |
| 13.09.2024 | 66,55 | 66,55 | 66,55 | 66,55 | -1,33% | - |
| 12.09.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,15% | - |
| 11.09.2024 | 67,35 | 67,35 | 67,35 | 67,35 | 1,66% | - |
| 10.09.2024 | 66,25 | 66,25 | 66,25 | 66,25 | -0,08% | - |
| 09.09.2024 | 66,00 | 66,30 | 66,00 | 66,30 | 0,61% | 40,00 |
| 06.09.2024 | 64,65 | 65,90 | 64,65 | 65,90 | 5,27% | 48,00 |
| 05.09.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 2,29% | - |
| 04.09.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -1,92% | - |
| 03.09.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 1,22% | - |
| 02.09.2024 | 61,65 | 61,65 | 61,65 | 61,65 | 0,98% | - |
| 30.08.2024 | 61,05 | 61,05 | 61,05 | 61,05 | -2,40% | - |
| 29.08.2024 | 62,55 | 62,55 | 62,55 | 62,55 | 0,16% | - |
| 28.08.2024 | 62,45 | 62,45 | 62,45 | 62,45 | -0,95% | - |
| 27.08.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 1,29% | - |
| 26.08.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 0,89% | - |
| 23.08.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 0,24% | - |
| 22.08.2024 | 61,55 | 61,55 | 61,55 | 61,55 | -0,08% | - |
| 21.08.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,24% | - |
| 20.08.2024 | 61,45 | 61,45 | 61,45 | 61,45 | 0,41% | - |
| 19.08.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -1,05% | - |
| 16.08.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -0,24% | - |
| 15.08.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,57% | - |
| 14.08.2024 | 61,65 | 61,65 | 61,65 | 61,65 | 0,90% | - |
| 13.08.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,65% | - |
| 12.08.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 2,41% | - |
| 09.08.2024 | 60,05 | 60,05 | 60,05 | 60,05 | 0,33% | - |
| 08.08.2024 | 59,85 | 59,85 | 59,85 | 59,85 | 0,93% | - |
| 07.08.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -0,59% | - |
| 06.08.2024 | 59,65 | 59,65 | 59,65 | 59,65 | 0,42% | - |
| 05.08.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,25% | - |
| 02.08.2024 | 60,15 | 60,15 | 60,15 | 60,15 | 1,26% | - |
| 01.08.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -2,46% | - |
| 31.07.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,91% | - |
| 30.07.2024 | 60,35 | 60,35 | 60,35 | 60,35 | 1,51% | - |
| 29.07.2024 | 59,45 | 59,45 | 59,45 | 59,45 | -0,67% | - |
| 26.07.2024 | 59,85 | 59,85 | 59,85 | 59,85 | 0,76% | - |
| 25.07.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,42% | - |
| 24.07.2024 | 59,65 | 59,65 | 59,65 | 59,65 | -1,89% | - |
| 23.07.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,75% | - |
| 22.07.2024 | 60,35 | 60,35 | 60,35 | 60,35 | -1,15% | - |
| 19.07.2024 | 61,05 | 61,05 | 61,05 | 61,05 | 1,08% | - |
| 18.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,92% | - |