59,650€
-1,00%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |