16,850€
4,66%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 01.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 30.11.2023 | 16,90 | 16,90 | 16,70 | 16,70 | 1,83% | - |
| 29.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 28.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 27.11.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 24.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 23.11.2023 | 17,00 | 17,10 | 17,00 | 17,10 | -1,72% | - |
| 22.11.2023 | 17,00 | 17,40 | 17,00 | 17,40 | 2,35% | - |
| 21.11.2023 | 17,10 | 17,10 | 17,00 | 17,00 | 2,41% | - |
| 20.11.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 17.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 16.11.2023 | 16,50 | 17,10 | 16,50 | 17,10 | 3,64% | - |
| 15.11.2023 | 16,40 | 16,50 | 16,40 | 16,50 | 7,14% | - |
| 14.11.2023 | 15,60 | 15,60 | 15,30 | 15,40 | -3,14% | - |
| 13.11.2023 | 16,10 | 16,10 | 15,80 | 15,90 | 4,61% | - |
| 10.11.2023 | 15,60 | 15,60 | 15,20 | 15,20 | -10,06% | - |
| 09.11.2023 | 17,80 | 17,80 | 16,90 | 16,90 | -2,31% | - |
| 08.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | - |
| 07.11.2023 | 16,50 | 16,50 | 16,30 | 16,30 | -2,98% | - |
| 06.11.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 26,32% | - |
| 03.11.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 12,71% | - |
| 02.11.2023 | 11,00 | 11,80 | 11,00 | 11,80 | 2,61% | - |
| 01.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 31.10.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 30.10.2023 | 11,30 | 11,90 | 11,30 | 11,90 | 4,39% | - |
| 27.10.2023 | 11,50 | 11,50 | 11,20 | 11,40 | 3,64% | - |
| 26.10.2023 | 10,40 | 11,00 | 10,40 | 11,00 | 3,77% | - |
| 25.10.2023 | 10,70 | 10,70 | 10,50 | 10,60 | -2,75% | - |
| 24.10.2023 | 10,30 | 10,90 | 10,30 | 10,90 | 2,83% | - |
| 23.10.2023 | 10,90 | 10,90 | 10,60 | 10,60 | 0,95% | - |
| 20.10.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 19.10.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 18.10.2023 | 11,70 | 11,70 | 11,40 | 11,40 | -5,00% | - |
| 17.10.2023 | 11,80 | 12,00 | 11,80 | 12,00 | -0,83% | - |
| 16.10.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 13.10.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 12.10.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 11.10.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | - |
| 10.10.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 09.10.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 06.10.2023 | 11,20 | 11,70 | 11,20 | 11,70 | 0,00% | 132,00 |
| 05.10.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 04.10.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 03.10.2023 | 12,30 | 12,30 | 12,00 | 12,00 | -6,98% | - |
| 02.10.2023 | 12,50 | 12,90 | 12,50 | 12,90 | 19,44% | 75,00 |
| 29.09.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -8,47% | - |
| 28.09.2023 | 12,10 | 12,10 | 11,80 | 11,80 | -10,61% | - |
| 27.09.2023 | 13,00 | 13,20 | 12,70 | 13,20 | -0,75% | - |
| 26.09.2023 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 25.09.2023 | 13,40 | 13,40 | 13,10 | 13,30 | -2,92% | 8,00 |
| 22.09.2023 | 13,10 | 13,70 | 13,10 | 13,70 | -1,44% | - |
| 21.09.2023 | 14,00 | 14,00 | 13,90 | 13,90 | -6,71% | - |
| 20.09.2023 | 14,50 | 14,90 | 14,50 | 14,90 | 4,93% | - |
| 19.09.2023 | 14,40 | 14,40 | 14,20 | 14,20 | 0,71% | - |
| 18.09.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 15.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 6,25% | - |
| 14.09.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 13.09.2023 | 12,70 | 12,70 | 12,40 | 12,40 | -2,36% | - |
| 12.09.2023 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | - |
| 11.09.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 08.09.2023 | 13,20 | 13,20 | 12,90 | 12,90 | -3,73% | - |
| 07.09.2023 | 13,70 | 13,70 | 13,40 | 13,40 | -0,74% | - |
| 06.09.2023 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 05.09.2023 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | - |
| 04.09.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | - |
| 01.09.2023 | 13,60 | 13,60 | 13,20 | 13,30 | -5,00% | - |
| 31.08.2023 | 13,80 | 14,20 | 13,80 | 14,00 | 0,72% | - |
| 30.08.2023 | 13,70 | 13,90 | 13,40 | 13,90 | 9,45% | - |
| 29.08.2023 | 13,00 | 13,00 | 12,70 | 12,70 | -4,51% | - |
| 28.08.2023 | 13,60 | 13,60 | 13,20 | 13,30 | -4,32% | - |
| 25.08.2023 | 14,00 | 14,00 | 13,70 | 13,90 | -1,42% | - |
| 24.08.2023 | 14,40 | 14,40 | 14,10 | 14,10 | -4,73% | - |
| 23.08.2023 | 14,40 | 14,80 | 14,10 | 14,80 | 2,07% | - |
| 22.08.2023 | 14,20 | 14,50 | 14,20 | 14,50 | -1,36% | - |
| 21.08.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 18.08.2023 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | - |
| 17.08.2023 | 14,60 | 14,60 | 14,30 | 14,40 | -5,26% | - |
| 16.08.2023 | 15,50 | 15,50 | 15,20 | 15,20 | -6,75% | - |
| 15.08.2023 | 16,70 | 16,70 | 16,30 | 16,30 | -0,61% | - |
| 14.08.2023 | 16,50 | 16,50 | 16,40 | 16,40 | 1,23% | - |
| 11.08.2023 | 16,60 | 16,60 | 16,20 | 16,20 | -1,82% | - |
| 10.08.2023 | 16,80 | 16,80 | 16,50 | 16,50 | -6,78% | - |
| 09.08.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -10,61% | - |
| 08.08.2023 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 50,00 |
| 07.08.2023 | 19,60 | 20,20 | 19,60 | 20,20 | 8,02% | - |
| 04.08.2023 | 18,00 | 18,70 | 18,00 | 18,70 | 9,36% | 225,00 |
| 03.08.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 02.08.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 01.08.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 31.07.2023 | 15,90 | 16,30 | 15,90 | 16,30 | 3,16% | 50,00 |
| 28.07.2023 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | - |
| 27.07.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 26.07.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 25.07.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 24.07.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 21.07.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 20.07.2023 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 19.07.2023 | 14,20 | 14,40 | 14,20 | 14,40 | -4,00% | - |
| 18.07.2023 | 13,00 | 15,00 | 13,00 | 15,00 | 22,95% | 800,00 |