15,765€
-1,71%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,25% | - |
| 23.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,06% | - |
| 22.07.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -0,37% | - |
| 21.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 20.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,73% | - |
| 17.07.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -1,76% | - |
| 16.07.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 0,19% | - |
| 15.07.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 2,39% | - |
| 14.07.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,52% | - |
| 13.07.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 1,18% | - |
| 10.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,26% | - |
| 09.07.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 1,12% | - |
| 08.07.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,73% | - |
| 07.07.2026 | 15,01 | 15,01 | 15,01 | 15,01 | -1,51% | - |
| 06.07.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,72% | - |
| 03.07.2026 | 15,29 | 15,35 | 15,28 | 15,35 | 1,66% | 1.500,00 |
| 02.07.2026 | 15,04 | 15,10 | 15,04 | 15,10 | 1,14% | - |
| 01.07.2026 | 14,93 | 14,93 | 14,93 | 14,93 | -0,40% | - |
| 30.06.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -0,73% | - |
| 29.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,07% | - |
| 26.06.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,13% | - |
| 25.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -0,86% | - |
| 24.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 0,27% | - |
| 23.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 22.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 19.06.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 1,06% | - |
| 18.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -1,50% | - |
| 17.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,52% | - |
| 16.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -1,44% | - |
| 15.06.2026 | 15,13 | 15,31 | 15,13 | 15,31 | 1,46% | 1.000,00 |
| 12.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 2,24% | - |
| 11.06.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,34% | - |
| 10.06.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 1,45% | - |
| 09.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,68% | - |
| 08.06.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,52% | - |
| 05.06.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -0,75% | - |
| 04.06.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -1,68% | - |
| 03.06.2026 | 14,57 | 14,84 | 14,57 | 14,84 | 0,75% | 1,00 |
| 02.06.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -1,07% | - |
| 01.06.2026 | 14,91 | 14,91 | 14,89 | 14,89 | -0,07% | 833,00 |
| 29.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,26% | - |
| 28.05.2026 | 15,00 | 15,09 | 14,99 | 15,09 | -0,33% | 695,00 |
| 27.05.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,39% | - |
| 26.05.2026 | 15,14 | 15,20 | 15,14 | 15,20 | -7,20% | 1.750,00 |
| 25.05.2026 | 16,44 | 16,44 | 16,37 | 16,38 | -1,38% | 3.300,00 |
| 22.05.2026 | 16,35 | 16,61 | 16,35 | 16,61 | 0,36% | 190,00 |
| 21.05.2026 | 16,19 | 16,55 | 16,19 | 16,55 | 2,35% | 282,00 |
| 20.05.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 0,31% | - |
| 19.05.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -2,89% | - |
| 18.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,09% | 282,00 |
| 15.05.2026 | 16,18 | 16,26 | 16,18 | 16,26 | 0,43% | 500,00 |
| 14.05.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -1,46% | - |
| 13.05.2026 | 15,74 | 16,43 | 15,74 | 16,43 | 1,99% | 184,00 |
| 12.05.2026 | 15,81 | 16,11 | 15,81 | 16,11 | 1,58% | 150,00 |
| 11.05.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,38% | - |
| 08.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -1,55% | - |
| 07.05.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 2,34% | - |
| 06.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,54% | - |
| 05.05.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -1,27% | - |
| 04.05.2026 | 15,66 | 15,76 | 15,66 | 15,76 | -0,32% | 1.000,00 |
| 30.04.2026 | 15,55 | 15,82 | 15,55 | 15,81 | -0,57% | 304,00 |
| 29.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,89% | - |
| 28.04.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,44% | - |
| 27.04.2026 | 15,71 | 15,99 | 15,71 | 15,99 | -1,60% | 70,00 |
| 24.04.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 3,17% | - |
| 23.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -1,69% | - |
| 22.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,12% | - |
| 21.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,48% | - |
| 20.04.2026 | 16,33 | 16,33 | 16,24 | 16,24 | 2,07% | 170,00 |
| 17.04.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -0,62% | - |
| 16.04.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,50% | - |
| 15.04.2026 | 15,89 | 16,09 | 15,89 | 16,09 | -0,43% | 100,00 |
| 14.04.2026 | 15,83 | 16,16 | 15,83 | 16,16 | 3,59% | 30,00 |
| 13.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,38% | - |
| 10.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,01% | - |
| 09.04.2026 | 15,49 | 15,82 | 15,49 | 15,82 | 2,26% | 100,00 |
| 08.04.2026 | 15,47 | 15,47 | 15,47 | 15,47 | 1,91% | - |
| 07.04.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 3,55% | - |
| 02.04.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -2,20% | - |
| 01.04.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 1,77% | - |
| 31.03.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -0,61% | - |
| 30.03.2026 | 14,56 | 14,83 | 14,56 | 14,82 | -1,20% | 270,00 |
| 27.03.2026 | 14,75 | 15,00 | 14,75 | 15,00 | 2,53% | 68,00 |
| 26.03.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -0,61% | - |
| 25.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 2,51% | - |
| 24.03.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,06% | - |
| 23.03.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -2,67% | - |
| 20.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,41% | - |
| 19.03.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -2,02% | - |
| 18.03.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 3,27% | - |
| 17.03.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -0,90% | - |
| 16.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,42% | - |
| 13.03.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,23% | - |
| 12.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -0,68% | - |
| 11.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -2,00% | - |
| 10.03.2026 | 14,96 | 15,02 | 14,96 | 15,02 | 3,23% | 680,00 |
| 09.03.2026 | 14,44 | 14,55 | 14,44 | 14,55 | -3,00% | 343,00 |
| 06.03.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 2,74% | 700,00 |
| 05.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,61% | - |
| 04.03.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -1,41% | - |