19,510€
-3,80%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 19,96 | 19,96 | 19,52 | 19,52 | -3,75% | - |
| 23.09.2026 | 20,78 | 20,78 | 20,28 | 20,28 | -3,43% | - |
| 22.09.2026 | 19,74 | 21,00 | 19,74 | 21,00 | 5,53% | - |
| 21.09.2026 | 19,84 | 19,90 | 19,84 | 19,90 | 1,89% | - |
| 18.09.2026 | 19,66 | 19,66 | 19,53 | 19,53 | -1,86% | - |
| 17.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,30% | - |
| 16.09.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 1,74% | - |
| 15.09.2026 | 20,32 | 20,32 | 19,50 | 19,50 | -3,18% | - |
| 14.09.2026 | 20,62 | 20,62 | 20,14 | 20,14 | -0,79% | - |
| 11.09.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -3,97% | - |
| 10.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -1,12% | - |
| 09.09.2026 | 22,16 | 22,16 | 21,38 | 21,38 | -5,31% | - |
| 08.09.2026 | 23,00 | 23,00 | 22,58 | 22,58 | -2,25% | - |
| 07.09.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,85% | - |
| 04.09.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 2,90% | - |
| 03.09.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 2,13% | - |
| 02.09.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -5,76% | - |
| 01.09.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,79% | - |
| 31.08.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 1,07% | - |
| 28.08.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -0,53% | - |
| 27.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,18% | - |
| 26.08.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,35% | - |
| 25.08.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -5,13% | - |
| 24.08.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 1,97% | - |
| 21.08.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -3,48% | - |
| 20.08.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 1,43% | - |
| 19.08.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 0,85% | - |
| 18.08.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -0,92% | - |
| 17.08.2026 | 24,34 | 24,34 | 23,84 | 23,84 | 1,88% | - |
| 14.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,43% | - |
| 13.08.2026 | 23,74 | 23,74 | 23,74 | 23,74 | 0,76% | - |
| 12.08.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -3,36% | - |
| 11.08.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -9,64% | - |
| 10.08.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 13,74% | - |
| 07.08.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -8,28% | - |
| 06.08.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -2,64% | - |
| 05.08.2026 | 26,56 | 26,56 | 26,56 | 26,56 | 1,37% | - |
| 04.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,83% | - |
| 03.08.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 1,51% | - |
| 31.07.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,63% | - |
| 30.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -1,86% | - |
| 29.07.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 3,04% | - |
| 28.07.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 0,32% | - |
| 27.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -2,35% | - |
| 24.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,51% | - |
| 23.07.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 0,00% | - |
| 22.07.2026 | 25,12 | 25,12 | 25,12 | 25,12 | 6,17% | - |
| 21.07.2026 | 24,28 | 24,28 | 23,66 | 23,66 | -1,00% | - |
| 20.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -4,48% | - |
| 17.07.2026 | 25,02 | 25,02 | 25,02 | 25,02 | 0,81% | - |
| 16.07.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 3,85% | - |
| 15.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,79% | - |
| 14.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -2,33% | - |
| 13.07.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 1,52% | - |
| 10.07.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 0,85% | - |
| 09.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -1,18% | - |
| 08.07.2026 | 23,76 | 23,76 | 23,76 | 23,76 | -2,14% | - |
| 07.07.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 6,12% | - |
| 06.07.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 0,00% | - |
| 03.07.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -0,44% | - |
| 02.07.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -2,21% | - |
| 01.07.2026 | 23,44 | 23,50 | 23,44 | 23,50 | 3,98% | 15,00 |
| 30.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -11,02% | - |
| 29.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 6,19% | 200,00 |
| 26.06.2026 | 23,92 | 23,92 | 23,92 | 23,92 | -2,21% | - |
| 25.06.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -2,70% | - |
| 24.06.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -2,03% | - |
| 23.06.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -0,47% | - |
| 22.06.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,15% | - |
| 19.06.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 4,03% | - |
| 18.06.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -2,51% | - |
| 17.06.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 1,19% | - |
| 16.06.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -6,61% | - |
| 15.06.2026 | 25,42 | 26,94 | 25,42 | 26,94 | 10,59% | 23,00 |
| 12.06.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -0,81% | - |
| 11.06.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -2,77% | - |
| 10.06.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 0,32% | - |
| 09.06.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 0,16% | - |
| 08.06.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -4,70% | - |
| 05.06.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 2,65% | - |
| 04.06.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,91% | - |
| 03.06.2026 | 26,46 | 26,46 | 26,20 | 26,20 | 2,02% | - |
| 02.06.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -0,70% | - |
| 01.06.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -1,07% | - |
| 29.05.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 0,85% | - |
| 28.05.2026 | 25,92 | 25,92 | 25,92 | 25,92 | 1,01% | - |
| 27.05.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 5,16% | - |
| 26.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,08% | - |
| 25.05.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 1,92% | - |
| 22.05.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 4,26% | - |
| 21.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 3,51% | - |
| 20.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,86% | - |
| 19.05.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -0,44% | - |
| 18.05.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -7,04% | - |
| 15.05.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -1,05% | - |
| 14.05.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | - |
| 13.05.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -4,41% | - |
| 12.05.2026 | 25,42 | 25,42 | 25,42 | 25,42 | -2,38% | - |
| 11.05.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 0,93% | - |
| 08.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -8,83% | - |