78,800€
4,30%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |