14,290€
5,31%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 4,20% | - |
| 13.02.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -2,86% | - |
| 12.02.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 3,40% | - |
| 11.02.2026 | 13,51 | 13,51 | 13,51 | 13,51 | 1,20% | - |
| 10.02.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,53% | - |
| 09.02.2026 | 13,28 | 13,28 | 13,28 | 13,28 | 2,00% | - |
| 06.02.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -3,05% | - |
| 05.02.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -6,54% | - |
| 04.02.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 0,56% | - |
| 03.02.2026 | 14,53 | 14,53 | 14,29 | 14,29 | 3,48% | 500,00 |
| 02.02.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,22% | - |
| 30.01.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 2,42% | - |
| 29.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 1,11% | - |
| 28.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,30% | - |
| 27.01.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 1,58% | - |
| 26.01.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,34% | - |
| 23.01.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 0,15% | - |
| 22.01.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 2,84% | - |
| 21.01.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,38% | - |
| 20.01.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -0,61% | - |
| 19.01.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -5,22% | - |
| 16.01.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -1,29% | - |
| 15.01.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 1,09% | - |
| 14.01.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -1,36% | - |
| 13.01.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 3,01% | - |
| 12.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,52% | - |
| 09.01.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 0,73% | - |
| 08.01.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 2,93% | - |
| 07.01.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 2,94% | - |
| 06.01.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -2,41% | - |
| 05.01.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,75% | - |
| 02.01.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,15% | - |
| 30.12.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 1,21% | - |
| 29.12.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,15% | - |
| 23.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,48% | - |
| 22.12.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,55% | - |
| 19.12.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,00% | - |
| 18.12.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -2,36% | - |
| 17.12.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,61% | - |
| 16.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,46% | - |
| 15.12.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -2,09% | - |
| 12.12.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -0,96% | - |
| 11.12.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,89% | - |
| 10.12.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,22% | - |
| 09.12.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -1,68% | - |
| 08.12.2025 | 13,67 | 13,69 | 13,67 | 13,69 | -1,08% | 5,00 |
| 05.12.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 1,24% | - |
| 04.12.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,79% | - |
| 03.12.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,67% | - |
| 02.12.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 2,17% | - |
| 01.12.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,77% | - |
| 28.11.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,15% | - |
| 27.11.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,08% | - |
| 26.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,03% | - |
| 25.11.2025 | 12,99 | 13,29 | 12,99 | 13,29 | 2,23% | 500,00 |
| 24.11.2025 | 12,52 | 13,00 | 12,52 | 13,00 | 5,95% | 340,00 |
| 21.11.2025 | 12,26 | 12,27 | 12,26 | 12,27 | -3,61% | 250,00 |
| 20.11.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 0,39% | - |
| 19.11.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,88% | - |
| 18.11.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,96% | - |
| 17.11.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,08% | - |
| 14.11.2025 | 12,48 | 12,48 | 12,44 | 12,44 | 1,14% | 100,00 |
| 13.11.2025 | 12,35 | 12,35 | 12,30 | 12,30 | 1,65% | 33,00 |
| 12.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,00% | - |
| 11.11.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 10.11.2025 | 11,49 | 12,00 | 11,49 | 12,00 | 3,63% | 220,00 |
| 07.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |
| 06.11.2025 | 11,41 | 11,58 | 11,41 | 11,58 | 3,49% | 279,00 |
| 05.11.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 5,57% | - |
| 04.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,34% | - |
| 03.11.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 1,26% | - |
| 31.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,88% | - |
| 30.10.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,89% | - |
| 29.10.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 3,02% | - |
| 28.10.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,57% | - |
| 27.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | - |
| 24.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,33% | - |
| 23.10.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 1,93% | - |
| 22.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -0,31% | - |
| 21.10.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -1,89% | - |
| 20.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,40% | - |
| 17.10.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 0,16% | - |
| 16.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,10% | - |
| 15.10.2025 | 9,37 | 9,66 | 9,37 | 9,66 | 0,73% | 110,00 |
| 14.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 3,90% | - |
| 13.10.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -3,45% | - |
| 10.10.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,74% | - |
| 09.10.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -3,11% | - |
| 08.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,41% | - |
| 07.10.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -1,24% | - |
| 06.10.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -2,33% | - |
| 03.10.2025 | 10,08 | 10,30 | 10,08 | 10,30 | 0,98% | 900,00 |
| 02.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,90% | - |
| 01.10.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -3,29% | - |
| 30.09.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -3,99% | - |
| 29.09.2025 | 10,52 | 10,78 | 10,52 | 10,78 | -1,10% | 2.244,00 |
| 26.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,96% | - |
| 25.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 2,89% | - |
| 24.09.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 1,27% | - |
| 23.09.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,68% | - |