15,885€
0,92%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,04 | 16,04 | 16,02 | 16,02 | 1,78% | - |
| 01.10.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 1,22% | - |
| 30.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,83% | - |
| 29.09.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 2,08% | - |
| 26.09.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,65% | - |
| 25.09.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,19% | - |
| 24.09.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,19% | - |
| 23.09.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,52% | - |
| 22.09.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,06% | - |
| 19.09.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 0,65% | - |
| 18.09.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -0,78% | - |
| 17.09.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,39% | - |
| 16.09.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -0,89% | - |
| 15.09.2025 | 15,54 | 15,65 | 15,54 | 15,65 | 0,71% | - |
| 12.09.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,89% | - |
| 11.09.2025 | 15,58 | 15,71 | 15,45 | 15,68 | 1,49% | - |
| 10.09.2025 | 15,41 | 15,45 | 15,41 | 15,45 | -0,52% | - |
| 05.09.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 1,50% | - |
| 04.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,78% | - |
| 03.09.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -1,97% | - |
| 02.09.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,63% | - |
| 01.09.2025 | 16,00 | 16,00 | 15,99 | 15,99 | 0,00% | 110,00 |
| 29.08.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,06% | - |
| 28.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,69% | - |
| 27.08.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -3,64% | - |
| 26.08.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -1,32% | - |
| 25.08.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 0,24% | - |
| 22.08.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,12% | - |
| 21.08.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,66% | - |
| 20.08.2025 | 16,42 | 16,76 | 16,42 | 16,76 | 2,57% | 50,00 |
| 19.08.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 0,12% | - |
| 18.08.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,18% | - |
| 15.08.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 0,80% | - |
| 14.08.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,81% | - |
| 13.08.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 0,19% | - |
| 12.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,19% | - |
| 11.08.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -0,87% | - |
| 08.08.2025 | 15,85 | 16,11 | 15,85 | 16,11 | 0,37% | 800,00 |
| 07.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,13% | - |
| 06.08.2025 | 15,93 | 15,93 | 15,87 | 15,87 | -0,25% | - |
| 05.08.2025 | 15,95 | 15,95 | 15,91 | 15,91 | 0,70% | - |
| 04.08.2025 | 15,89 | 15,89 | 15,80 | 15,80 | -1,19% | - |
| 01.08.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -1,30% | - |
| 31.07.2025 | 16,15 | 16,20 | 16,15 | 16,20 | 1,19% | 190,00 |
| 30.07.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,12% | - |
| 29.07.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 0,06% | - |
| 28.07.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,25% | - |
| 25.07.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -1,24% | - |
| 24.07.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,50% | - |
| 23.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,12% | - |
| 22.07.2025 | 15,81 | 16,12 | 15,81 | 16,12 | -0,86% | 315,00 |
| 21.07.2025 | 16,54 | 16,54 | 16,26 | 16,26 | -1,33% | 8,00 |
| 18.07.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,86% | - |
| 17.07.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 2,06% | - |
| 16.07.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -1,90% | - |
| 15.07.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,43% | - |
| 14.07.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -2,13% | - |
| 11.07.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,42% | - |
| 10.07.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,24% | - |
| 09.07.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,67% | - |
| 08.07.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,05% | - |
| 07.07.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,06% | - |
| 04.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,43% | - |
| 03.07.2025 | 16,21 | 16,27 | 16,21 | 16,27 | 0,62% | - |
| 02.07.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -0,12% | - |
| 01.07.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,67% | - |
| 30.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,99% | - |
| 27.06.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,81% | - |
| 26.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,31% | - |
| 25.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -1,23% | - |
| 24.06.2025 | 16,15 | 16,26 | 16,15 | 16,26 | 3,30% | 61,00 |
| 23.06.2025 | 15,75 | 15,75 | 15,74 | 15,74 | -0,69% | - |
| 20.06.2025 | 15,94 | 15,94 | 15,85 | 15,85 | 0,25% | - |
| 19.06.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,63% | - |
| 18.06.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,44% | - |
| 17.06.2025 | 15,88 | 15,88 | 15,84 | 15,84 | -1,61% | - |
| 16.06.2025 | 16,11 | 16,11 | 16,10 | 16,10 | 0,69% | - |
| 13.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -1,90% | - |
| 12.06.2025 | 16,13 | 16,30 | 16,13 | 16,30 | 1,81% | 77,00 |
| 11.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -1,23% | - |
| 10.06.2025 | 16,16 | 16,21 | 16,16 | 16,21 | -1,10% | - |
| 09.06.2025 | 16,41 | 16,41 | 16,39 | 16,39 | 1,30% | - |
| 06.06.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,37% | - |
| 05.06.2025 | 15,94 | 16,12 | 15,94 | 16,12 | -1,77% | - |
| 04.06.2025 | 16,32 | 16,41 | 16,32 | 16,41 | -0,18% | - |
| 03.06.2025 | 16,27 | 16,44 | 16,27 | 16,44 | 0,55% | - |
| 02.06.2025 | 16,20 | 16,35 | 16,20 | 16,35 | 0,93% | - |
| 30.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,49% | - |
| 29.05.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,49% | - |
| 28.05.2025 | 16,25 | 16,25 | 16,16 | 16,20 | -1,64% | - |
| 27.05.2025 | 15,97 | 16,62 | 15,97 | 16,47 | 1,48% | 1.390,00 |
| 26.05.2025 | 15,99 | 16,23 | 15,99 | 16,23 | 2,85% | 220,00 |
| 23.05.2025 | 16,19 | 16,19 | 15,78 | 15,78 | -2,23% | 200,00 |
| 22.05.2025 | 15,90 | 16,14 | 15,90 | 16,14 | 0,88% | - |
| 21.05.2025 | 15,96 | 16,23 | 15,95 | 16,00 | 0,38% | 200,00 |
| 20.05.2025 | 16,41 | 16,41 | 15,94 | 15,94 | -7,70% | - |
| 19.05.2025 | 17,24 | 17,27 | 17,24 | 17,27 | -0,69% | 400,00 |
| 16.05.2025 | 17,08 | 17,39 | 17,08 | 17,39 | 0,69% | 500,00 |
| 15.05.2025 | 16,85 | 17,27 | 16,85 | 17,27 | 0,35% | 175,00 |
| 14.05.2025 | 17,06 | 17,21 | 17,06 | 17,21 | 0,00% | - |