13,200€
-4,35%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 28.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 27.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 26.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 25.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 22.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 20.05.2026 | 14,40 | 14,70 | 14,40 | 14,70 | -0,68% | 60,00 |
| 19.05.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,37% | 500,00 |
| 18.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 15.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 14.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 13.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 12.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 11.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 08.05.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | - |
| 07.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 06.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 05.05.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 2,14% | 1,00 |
| 04.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 30.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 29.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 28.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 27.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 24.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 23.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 22.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -4,83% | - |
| 21.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 20.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 17.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 16.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 14.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 13.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 10.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 09.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 08.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 07.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,60% | - |
| 02.04.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -1,24% | - |
| 01.04.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 2,69% | - |
| 31.03.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,05% | - |
| 30.03.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,24% | - |
| 27.03.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 0,00% | - |
| 26.03.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -3,21% | - |
| 25.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 1,56% | - |
| 24.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 3,81% | - |
| 23.03.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -2,07% | - |
| 20.03.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 0,14% | - |
| 19.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 1,19% | - |
| 18.03.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 0,99% | - |
| 17.03.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 1,29% | - |
| 16.03.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 0,65% | - |
| 13.03.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -2,39% | - |
| 12.03.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,93% | - |
| 11.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,76% | - |
| 10.03.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 2,57% | - |
| 09.03.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -2,23% | - |
| 06.03.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -3,17% | - |
| 05.03.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -0,20% | - |
| 04.03.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -1,20% | - |
| 03.03.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 0,20% | - |
| 02.03.2026 | 14,57 | 15,00 | 14,57 | 15,00 | 2,67% | 120,00 |
| 27.02.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 2,74% | - |
| 26.02.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,14% | - |
| 25.02.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -0,14% | - |
| 24.02.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,33% | - |
| 23.02.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 0,42% | - |
| 20.02.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -1,32% | - |
| 19.02.2026 | 14,42 | 14,42 | 14,40 | 14,40 | 0,77% | 65,00 |
| 18.02.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 1,42% | - |
| 17.02.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,35% | - |
| 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% | - |