61,075€
1,79%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 60,40 | 61,50 | 60,25 | 61,00 | 1,67% | - |
| 14.05.2024 | 60,50 | 60,50 | 60,00 | 60,00 | -3,23% | 20,00 |
| 13.05.2024 | 60,25 | 62,00 | 60,25 | 62,00 | -6,49% | 40,00 |
| 10.05.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,91% | - |
| 09.05.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -0,68% | - |
| 08.05.2024 | 65,70 | 66,15 | 65,70 | 66,15 | 1,46% | 20,00 |
| 07.05.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,08% | - |
| 06.05.2024 | 65,35 | 65,45 | 65,25 | 65,25 | 2,92% | 140,00 |
| 03.05.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 1,04% | - |
| 02.05.2024 | 62,10 | 62,75 | 62,10 | 62,75 | -0,71% | 30,00 |
| 30.04.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 2,10% | - |
| 29.04.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,98% | - |
| 26.04.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -0,24% | - |
| 25.04.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -3,00% | - |
| 24.04.2024 | 63,35 | 63,35 | 63,35 | 63,35 | 0,48% | - |
| 23.04.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 0,72% | - |
| 22.04.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 1,79% | 70,00 |
| 19.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,05% | - |
| 18.04.2024 | 62,15 | 62,15 | 62,15 | 62,15 | 1,06% | - |
| 17.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,57% | - |
| 16.04.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -1,61% | - |
| 15.04.2024 | 62,15 | 62,15 | 62,15 | 62,15 | -0,96% | - |
| 12.04.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 1,54% | - |
| 11.04.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -2,06% | - |
| 10.04.2024 | 63,10 | 63,10 | 63,10 | 63,10 | 2,02% | - |
| 09.04.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -0,24% | - |
| 08.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,49% | - |
| 05.04.2024 | 61,70 | 61,70 | 61,70 | 61,70 | -1,28% | - |
| 04.04.2024 | 60,80 | 62,50 | 60,80 | 62,50 | 2,88% | 40,00 |
| 03.04.2024 | 60,75 | 60,75 | 60,75 | 60,75 | 0,08% | - |
| 02.04.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 2,71% | - |
| 28.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 2,25% | - |
| 27.03.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -0,86% | - |
| 26.03.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,34% | - |
| 25.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,69% | - |
| 22.03.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 0,52% | - |
| 21.03.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,85% | - |
| 20.03.2024 | 56,75 | 56,75 | 56,75 | 56,75 | -0,26% | - |
| 19.03.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -1,22% | - |
| 18.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 15.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 14.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,21% | - |
| 13.03.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -2,11% | - |
| 12.03.2024 | 59,15 | 59,15 | 59,15 | 59,15 | 1,89% | - |
| 11.03.2024 | 58,05 | 58,05 | 58,05 | 58,05 | 2,38% | - |
| 08.03.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,53% | - |
| 07.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,09% | - |
| 06.03.2024 | 56,35 | 56,35 | 56,35 | 56,35 | -0,27% | - |
| 05.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,99% | - |
| 04.03.2024 | 57,65 | 57,65 | 57,65 | 57,65 | -0,43% | - |
| 01.03.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -1,36% | - |
| 29.02.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -1,10% | - |
| 28.02.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -1,66% | - |
| 27.02.2024 | 60,35 | 60,35 | 60,35 | 60,35 | -1,47% | - |
| 26.02.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 0,41% | - |
| 23.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 22.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,73% | - |
| 21.02.2024 | 61,55 | 61,55 | 61,55 | 61,55 | -0,57% | - |
| 20.02.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -0,72% | - |
| 19.02.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -1,11% | - |
| 16.02.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 2,11% | - |
| 15.02.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -0,56% | - |
| 14.02.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -1,74% | - |
| 13.02.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 1,12% | - |
| 12.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,64% | - |
| 09.02.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,48% | - |
| 08.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,56% | - |
| 07.02.2024 | 62,95 | 62,95 | 62,95 | 62,95 | -2,93% | - |
| 06.02.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -0,08% | - |
| 05.02.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -0,76% | - |
| 02.02.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -2,46% | - |
| 01.02.2024 | 67,05 | 67,05 | 67,05 | 67,05 | 0,75% | - |
| 31.01.2024 | 66,55 | 66,55 | 66,55 | 66,55 | 0,00% | - |
| 30.01.2024 | 66,55 | 66,55 | 66,55 | 66,55 | 1,06% | - |
| 29.01.2024 | 65,85 | 65,85 | 65,85 | 65,85 | 0,38% | - |
| 26.01.2024 | 66,45 | 66,45 | 65,60 | 65,60 | -2,09% | 1,00 |
| 25.01.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 24.01.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 23.01.2024 | 67,60 | 67,60 | 67,50 | 67,50 | -0,07% | 20,00 |
| 22.01.2024 | 67,55 | 67,55 | 67,55 | 67,55 | 0,00% | - |
| 19.01.2024 | 67,55 | 67,55 | 67,55 | 67,55 | -1,24% | - |
| 18.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -2,22% | - |
| 17.01.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -1,20% | - |
| 16.01.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -1,39% | - |
| 15.01.2024 | 72,60 | 72,60 | 71,80 | 71,80 | 1,34% | 34,00 |
| 12.01.2024 | 70,85 | 70,85 | 70,85 | 70,85 | 0,57% | - |
| 11.01.2024 | 70,45 | 70,45 | 70,45 | 70,45 | 1,59% | - |
| 10.01.2024 | 69,35 | 69,35 | 69,35 | 69,35 | -0,93% | - |
| 09.01.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,29% | - |
| 08.01.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,29% | - |
| 05.01.2024 | 69,75 | 69,75 | 69,60 | 69,60 | -0,14% | 100,00 |
| 04.01.2024 | 69,70 | 69,70 | 69,70 | 69,70 | -0,92% | - |
| 03.01.2024 | 70,35 | 70,35 | 70,35 | 70,35 | -1,61% | - |
| 02.01.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -0,90% | - |
| 29.12.2023 | 72,15 | 72,15 | 72,15 | 72,15 | -0,82% | - |
| 28.12.2023 | 72,75 | 72,75 | 72,75 | 72,75 | 2,97% | - |
| 27.12.2023 | 70,65 | 70,65 | 70,65 | 70,65 | 0,57% | - |
| 22.12.2023 | 70,25 | 70,25 | 70,25 | 70,25 | -0,99% | - |
| 21.12.2023 | 70,95 | 70,95 | 70,95 | 70,95 | 1,21% | - |
| 20.12.2023 | 70,10 | 70,10 | 70,10 | 70,10 | 0,00% | - |