59,000€
-0,17%
Echtzeit-Aktienkurs COFINIMMO
Bid:
Ask:
Aktienkurse zur COFINIMMO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 2,89% | - |
| 05.02.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,92% | - |
| 04.02.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 2,65% | - |
| 03.02.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -2,76% | - |
| 31.01.2025 | 53,90 | 54,30 | 53,90 | 54,30 | 1,88% | 10,00 |
| 30.01.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -2,02% | - |
| 29.01.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 3,13% | - |
| 28.01.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 1,54% | - |
| 27.01.2025 | 51,95 | 51,95 | 51,95 | 51,95 | -1,89% | - |
| 24.01.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 1,15% | - |
| 23.01.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -0,38% | - |
| 22.01.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 0,96% | - |
| 21.01.2025 | 52,05 | 52,05 | 52,05 | 52,05 | -1,14% | - |
| 20.01.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,75% | - |
| 17.01.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,84% | - |
| 16.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 3,08% | - |
| 15.01.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,61% | - |
| 14.01.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 0,29% | - |
| 13.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -1,96% | - |
| 10.01.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 0,09% | - |
| 09.01.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 08.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,64% | - |
| 07.01.2025 | 54,35 | 54,35 | 54,35 | 54,35 | -2,42% | - |
| 06.01.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -1,33% | - |
| 03.01.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 1,71% | - |
| 02.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,46% | - |
| 30.12.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,09% | - |
| 27.12.2024 | 54,65 | 54,65 | 54,65 | 54,65 | 2,82% | - |
| 23.12.2024 | 53,15 | 53,15 | 53,15 | 53,15 | 2,31% | - |
| 20.12.2024 | 51,95 | 51,95 | 51,95 | 51,95 | -0,76% | - |
| 19.12.2024 | 52,35 | 52,35 | 52,35 | 52,35 | -1,41% | - |
| 18.12.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,09% | - |
| 17.12.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -2,21% | - |
| 16.12.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -0,91% | - |
| 13.12.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 1,48% | - |
| 12.12.2024 | 54,05 | 54,05 | 54,05 | 54,05 | -2,35% | - |
| 11.12.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 1,00% | - |
| 10.12.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -2,40% | 300,00 |
| 09.12.2024 | 56,15 | 56,15 | 56,15 | 56,15 | 0,36% | - |
| 06.12.2024 | 55,95 | 55,95 | 55,95 | 55,95 | -0,71% | - |
| 05.12.2024 | 56,35 | 56,35 | 56,35 | 56,35 | 0,90% | - |
| 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% | - |