16,650€
1,49%
Echtzeit-Aktienkurs COFACE S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur COFACE S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 17,18 | 17,21 | 17,18 | 17,21 | -0,06% | - |
| 12.05.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,76% | - |
| 09.05.2025 | 17,27 | 17,27 | 17,09 | 17,09 | -0,58% | - |
| 08.05.2025 | 17,24 | 17,24 | 17,19 | 17,19 | -0,98% | - |
| 07.05.2025 | 17,14 | 17,37 | 17,14 | 17,36 | -3,98% | - |
| 06.05.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,61% | - |
| 05.05.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -1,75% | - |
| 02.05.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 2,70% | 59,00 |
| 30.04.2025 | 17,66 | 17,81 | 17,66 | 17,81 | -0,72% | 136,00 |
| 29.04.2025 | 17,29 | 17,94 | 17,29 | 17,94 | 1,24% | 660,00 |
| 28.04.2025 | 17,21 | 17,72 | 17,21 | 17,72 | 2,25% | 100,00 |
| 25.04.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,23% | - |
| 24.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -0,91% | - |
| 23.04.2025 | 17,32 | 17,53 | 17,32 | 17,53 | 2,57% | 136,00 |
| 22.04.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 1,61% | - |
| 17.04.2025 | 16,76 | 16,82 | 16,76 | 16,82 | -0,41% | - |
| 16.04.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 0,96% | - |
| 15.04.2025 | 16,31 | 16,73 | 16,31 | 16,73 | 2,58% | - |
| 14.04.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,24% | - |
| 11.04.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,97% | - |
| 10.04.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 6,58% | - |
| 09.04.2025 | 15,83 | 15,89 | 15,49 | 15,49 | -2,64% | - |
| 08.04.2025 | 15,82 | 15,91 | 15,72 | 15,91 | 4,46% | - |
| 07.04.2025 | 15,38 | 15,38 | 15,23 | 15,23 | -7,30% | 30,00 |
| 04.04.2025 | 17,11 | 17,11 | 16,43 | 16,43 | -5,36% | 222,00 |
| 03.04.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,31% | - |
| 02.04.2025 | 17,49 | 17,59 | 17,49 | 17,59 | -0,40% | - |
| 01.04.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 1,09% | - |
| 31.03.2025 | 17,33 | 17,53 | 17,33 | 17,47 | -0,23% | - |
| 28.03.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,51% | - |
| 27.03.2025 | 17,47 | 17,60 | 17,47 | 17,60 | -2,38% | - |
| 26.03.2025 | 17,61 | 18,03 | 17,61 | 18,03 | 0,39% | 200,00 |
| 25.03.2025 | 17,49 | 17,96 | 17,49 | 17,96 | 1,81% | 200,00 |
| 24.03.2025 | 17,56 | 17,64 | 17,56 | 17,64 | 1,09% | 920,00 |
| 21.03.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,74% | - |
| 20.03.2025 | 17,28 | 17,58 | 17,28 | 17,58 | 1,09% | 285,00 |
| 19.03.2025 | 16,99 | 17,39 | 16,99 | 17,39 | 1,76% | - |
| 18.03.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -2,51% | - |
| 17.03.2025 | 16,60 | 17,53 | 16,60 | 17,53 | 7,09% | 350,00 |
| 14.03.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,86% | - |
| 13.03.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,55% | - |
| 12.03.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,31% | - |
| 11.03.2025 | 16,46 | 16,46 | 16,27 | 16,27 | -0,91% | - |
| 10.03.2025 | 16,47 | 16,48 | 16,42 | 16,42 | 1,17% | - |
| 07.03.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -1,46% | - |
| 06.03.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -0,84% | - |
| 05.03.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,16% | - |
| 04.03.2025 | 16,18 | 16,42 | 16,18 | 16,42 | 0,31% | - |
| 03.03.2025 | 16,41 | 16,41 | 16,31 | 16,37 | 3,67% | - |
| 28.02.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,44% | - |
| 27.02.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,19% | - |
| 26.02.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,62% | - |
| 25.02.2025 | 15,55 | 16,09 | 15,55 | 16,09 | 1,71% | 1.500,00 |
| 24.02.2025 | 16,10 | 16,10 | 15,82 | 15,82 | -2,16% | 500,00 |
| 21.02.2025 | 15,89 | 16,17 | 15,89 | 16,17 | 3,13% | 1.500,00 |
| 20.02.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,20% | - |
| 19.02.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,13% | - |
| 18.02.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,57% | - |
| 17.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,57% | - |
| 14.02.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -1,50% | - |
| 13.02.2025 | 15,93 | 15,95 | 15,93 | 15,95 | 0,25% | - |
| 12.02.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,13% | - |
| 11.02.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,25% | - |
| 10.02.2025 | 15,74 | 15,85 | 15,74 | 15,85 | -0,06% | - |
| 07.02.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,31% | - |
| 06.02.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 1,99% | - |
| 05.02.2025 | 15,45 | 15,60 | 15,45 | 15,60 | 0,91% | - |
| 04.02.2025 | 15,21 | 15,46 | 15,21 | 15,46 | 1,78% | - |
| 03.02.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -2,25% | - |
| 31.01.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,19% | - |
| 30.01.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,06% | - |
| 29.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,45% | - |
| 28.01.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 1,76% | - |
| 27.01.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,33% | - |
| 24.01.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,26% | - |
| 23.01.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,86% | - |
| 22.01.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -0,20% | - |
| 21.01.2025 | 15,13 | 15,17 | 15,13 | 15,17 | 0,40% | 1.560,00 |
| 20.01.2025 | 15,35 | 15,35 | 15,11 | 15,11 | 0,07% | 230,00 |
| 17.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,53% | - |
| 16.01.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,66% | - |
| 15.01.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 1,07% | - |