29,600€
0,68%
Echtzeit-Aktienkurs COPT Defense Properties
Bid:
Ask:
Aktienkurse zur COPT Defense Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 12.11.2026 | 29,20 | 29,60 | 29,20 | 29,40 | -0,68% | - |
| 11.11.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | - |
| 10.11.2026 | 29,40 | 29,60 | 29,20 | 29,40 | -0,68% | - |
| 09.11.2026 | 29,20 | 29,80 | 29,20 | 29,60 | 0,68% | - |
| 06.11.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 2,08% | - |
| 05.11.2026 | 29,20 | 29,60 | 28,80 | 28,80 | -2,04% | - |
| 04.11.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 03.11.2026 | 29,20 | 29,40 | 29,00 | 29,40 | -0,68% | - |
| 02.11.2026 | 29,60 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 30.10.2026 | 30,40 | 30,60 | 29,60 | 29,60 | -2,63% | - |
| 29.10.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | - |
| 28.10.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 27.10.2026 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | - |
| 26.10.2026 | 30,00 | 30,60 | 30,00 | 30,40 | 0,66% | - |
| 23.10.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 22.10.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 2,04% | - |
| 21.10.2026 | 29,40 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 20.10.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | - |
| 19.10.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -2,03% | - |
| 16.10.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 0,00% | - |
| 15.10.2026 | 29,40 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 14.10.2026 | 29,60 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 13.10.2026 | 29,80 | 30,00 | 29,60 | 29,80 | -0,67% | - |
| 12.10.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | - |
| 09.10.2026 | 29,40 | 30,00 | 29,40 | 29,80 | 0,00% | - |
| 08.10.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 0,00% | - |
| 07.10.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 06.10.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | - |
| 05.10.2026 | 29,60 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 02.10.2026 | 29,40 | 29,80 | 29,40 | 29,60 | 0,68% | - |
| 01.10.2026 | 29,20 | 29,60 | 29,20 | 29,40 | 0,00% | - |
| 30.09.2026 | 29,80 | 29,80 | 29,20 | 29,40 | -2,65% | - |
| 29.09.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 1,34% | - |
| 28.09.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | - |
| 25.09.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 24.09.2026 | 29,20 | 29,80 | 29,20 | 29,60 | 0,00% | - |
| 23.09.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 22.09.2026 | 29,80 | 30,00 | 29,80 | 29,80 | -0,67% | - |
| 21.09.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 18.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 17.09.2026 | 29,80 | 30,20 | 29,80 | 30,00 | 0,67% | - |
| 16.09.2026 | 29,60 | 30,00 | 29,60 | 29,80 | 0,00% | - |
| 15.09.2026 | 29,80 | 30,00 | 29,80 | 29,80 | -1,32% | - |
| 14.09.2026 | 30,20 | 30,80 | 30,00 | 30,20 | -0,66% | - |
| 11.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.09.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | - |
| 09.09.2026 | 30,20 | 30,20 | 29,80 | 30,00 | -1,32% | - |
| 08.09.2026 | 29,60 | 30,40 | 29,60 | 30,40 | 2,70% | - |
| 07.09.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -1,99% | - |
| 04.09.2026 | 30,00 | 30,40 | 29,80 | 30,20 | -0,66% | - |
| 03.09.2026 | 30,20 | 30,60 | 30,20 | 30,40 | 0,00% | - |
| 02.09.2026 | 30,00 | 30,60 | 30,00 | 30,40 | -0,65% | - |
| 01.09.2026 | 30,60 | 31,20 | 30,60 | 30,60 | -1,29% | - |
| 31.08.2026 | 31,20 | 31,20 | 30,80 | 31,00 | -1,90% | - |
| 28.08.2026 | 31,60 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 27.08.2026 | 31,80 | 31,80 | 31,40 | 31,80 | -0,62% | - |
| 26.08.2026 | 31,80 | 32,20 | 31,80 | 32,00 | 0,00% | - |
| 25.08.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
| 24.08.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 21.08.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 20.08.2026 | 31,20 | 31,80 | 30,80 | 31,60 | 0,64% | - |
| 19.08.2026 | 31,40 | 31,60 | 31,40 | 31,40 | -1,26% | - |
| 18.08.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 17.08.2026 | 31,60 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 14.08.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 13.08.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 12.08.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 1,91% | - |
| 11.08.2026 | 31,20 | 31,60 | 31,20 | 31,40 | -0,63% | - |
| 10.08.2026 | 31,80 | 31,80 | 31,40 | 31,60 | -1,25% | - |
| 07.08.2026 | 31,60 | 32,20 | 31,60 | 32,00 | -0,62% | - |
| 06.08.2026 | 32,00 | 32,40 | 32,00 | 32,20 | 0,00% | - |
| 05.08.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 04.08.2026 | 32,40 | 32,60 | 32,00 | 32,60 | 0,00% | - |
| 03.08.2026 | 32,60 | 32,80 | 32,60 | 32,60 | -0,61% | - |
| 31.07.2026 | 33,00 | 33,20 | 32,80 | 32,80 | -0,61% | - |
| 30.07.2026 | 33,00 | 33,00 | 32,40 | 33,00 | -0,60% | - |
| 29.07.2026 | 33,20 | 33,80 | 33,20 | 33,20 | -0,60% | - |
| 28.07.2026 | 33,20 | 33,80 | 33,00 | 33,40 | -0,60% | - |
| 27.07.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | - |
| 24.07.2026 | 32,60 | 33,40 | 32,40 | 33,40 | 1,83% | - |
| 23.07.2026 | 32,20 | 33,00 | 32,20 | 32,80 | 0,61% | - |
| 22.07.2026 | 32,60 | 32,80 | 32,40 | 32,60 | -0,61% | - |
| 21.07.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | - |
| 20.07.2026 | 32,40 | 32,80 | 32,40 | 32,60 | -0,61% | - |
| 17.07.2026 | 32,40 | 33,00 | 32,40 | 32,80 | 0,00% | - |
| 16.07.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 2,50% | - |
| 15.07.2026 | 31,60 | 32,20 | 31,60 | 32,00 | 0,00% | - |
| 14.07.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 0,00% | - |
| 13.07.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 0,00% | - |
| 10.07.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 0,63% | - |
| 09.07.2026 | 31,60 | 32,00 | 31,60 | 31,80 | 0,63% | - |
| 08.07.2026 | 31,80 | 32,00 | 31,60 | 31,60 | -1,86% | - |
| 07.07.2026 | 32,40 | 33,00 | 32,20 | 32,20 | -1,83% | - |
| 06.07.2026 | 32,80 | 33,00 | 32,80 | 32,80 | 0,61% | - |
| 03.07.2026 | 32,60 | 32,60 | 32,40 | 32,60 | -0,61% | - |
| 02.07.2026 | 31,80 | 32,80 | 31,80 | 32,80 | 1,86% | - |
| 01.07.2026 | 31,40 | 32,40 | 31,40 | 32,20 | 0,63% | 200,00 |
| 30.06.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 0,00% | - |
| 29.06.2026 | 31,60 | 32,00 | 31,20 | 32,00 | 0,63% | - |