64,225€
-1,27%
Echtzeit-Aktienkurs COFINIMMO
Bid:
Ask:
Aktienkurse zur COFINIMMO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 65,15 | 65,15 | 64,00 | 64,25 | -1,23% | 52.671,00 |
| 16.10.2024 | 64,70 | 65,25 | 64,20 | 65,05 | 0,93% | 63.742,00 |
| 15.10.2024 | 63,83 | 64,63 | 63,60 | 64,45 | 0,78% | - |
| 14.10.2024 | 64,15 | 64,25 | 63,45 | 63,95 | -0,23% | 32.427,00 |
| 11.10.2024 | 63,10 | 64,25 | 62,90 | 64,10 | 1,50% | 60.273,00 |
| 10.10.2024 | 63,65 | 63,80 | 62,80 | 63,15 | -1,17% | 55.968,00 |
| 09.10.2024 | 63,70 | 64,40 | 63,70 | 63,90 | 0,39% | 48.146,00 |
| 08.10.2024 | 63,90 | 64,30 | 63,40 | 63,65 | -0,70% | 89.149,00 |
| 07.10.2024 | 64,90 | 65,00 | 63,90 | 64,10 | -1,23% | 55.366,00 |
| 04.10.2024 | 65,75 | 66,20 | 64,90 | 64,90 | -1,29% | 82.177,00 |
| 03.10.2024 | 65,45 | 66,25 | 65,30 | 65,75 | 0,31% | 63.021,00 |
| 02.10.2024 | 66,70 | 66,70 | 65,35 | 65,55 | -1,72% | 79.225,00 |
| 01.10.2024 | 66,20 | 67,20 | 66,10 | 66,70 | 1,06% | 43.245,00 |
| 30.09.2024 | 67,00 | 67,00 | 65,80 | 66,00 | -1,64% | 118.688,00 |
| 27.09.2024 | 67,20 | 67,40 | 66,80 | 67,10 | -0,15% | 42.781,00 |
| 26.09.2024 | 67,05 | 67,35 | 66,70 | 67,20 | 0,83% | 56.886,00 |
| 25.09.2024 | 65,95 | 66,65 | 65,95 | 66,65 | 1,06% | 43.727,00 |
| 24.09.2024 | 66,70 | 66,80 | 65,40 | 65,95 | -0,83% | 52.841,00 |
| 23.09.2024 | 66,50 | 66,95 | 65,60 | 66,50 | 0,15% | 91.230,00 |
| 20.09.2024 | 66,80 | 67,30 | 66,35 | 66,40 | 0,38% | 142.500,00 |
| 19.09.2024 | 66,60 | 67,40 | 65,90 | 66,15 | 0,23% | 63.200,00 |
| 18.09.2024 | 66,10 | 66,20 | 65,45 | 66,00 | -0,08% | 51.503,00 |
| 17.09.2024 | 66,60 | 66,65 | 66,00 | 66,05 | -0,75% | 62.089,00 |
| 16.09.2024 | 67,50 | 67,75 | 66,10 | 66,55 | -0,97% | 48.028,00 |
| 13.09.2024 | 66,70 | 67,50 | 66,65 | 67,20 | 0,98% | 60.548,00 |
| 12.09.2024 | 66,90 | 67,20 | 66,30 | 66,55 | -0,22% | 59.530,00 |
| 11.09.2024 | 67,40 | 67,70 | 66,65 | 66,70 | -1,04% | 71.386,00 |
| 10.09.2024 | 66,45 | 67,65 | 66,45 | 67,40 | 1,43% | 68.995,00 |
| 09.09.2024 | 66,20 | 66,60 | 65,60 | 66,45 | 0,83% | 70.626,00 |
| 06.09.2024 | 64,90 | 66,15 | 64,90 | 65,90 | 1,78% | 96.092,00 |
| 05.09.2024 | 63,45 | 65,40 | 63,30 | 64,75 | 3,11% | 160.207,00 |
| 04.09.2024 | 64,00 | 64,00 | 62,30 | 62,80 | 1,21% | 101.109,00 |
| 03.09.2024 | 62,45 | 62,50 | 61,45 | 62,05 | -0,72% | 49.552,00 |
| 02.09.2024 | 61,80 | 62,90 | 61,50 | 62,50 | 1,21% | 48.269,00 |
| 30.08.2024 | 61,30 | 62,40 | 61,30 | 61,75 | 0,98% | 127.205,00 |
| 29.08.2024 | 62,65 | 62,70 | 61,05 | 61,15 | -2,39% | 47.900,00 |
| 28.08.2024 | 62,20 | 62,75 | 62,05 | 62,65 | 0,40% | 44.546,00 |
| 27.08.2024 | 63,15 | 63,40 | 62,40 | 62,40 | -1,11% | 29.000,00 |
| 26.08.2024 | 62,90 | 63,30 | 62,50 | 63,10 | 1,04% | 23.416,00 |
| 23.08.2024 | 61,85 | 62,45 | 61,65 | 62,45 | 1,05% | 34.140,00 |
| 22.08.2024 | 61,65 | 62,20 | 61,65 | 61,80 | 0,24% | 50.508,00 |
| 21.08.2024 | 61,65 | 62,15 | 61,30 | 61,65 | -0,08% | 32.360,00 |
| 20.08.2024 | 61,50 | 62,15 | 61,25 | 61,70 | 0,24% | 53.495,00 |
| 19.08.2024 | 61,10 | 62,10 | 60,40 | 61,55 | 0,41% | 44.351,00 |
| 16.08.2024 | 61,75 | 61,95 | 61,15 | 61,30 | -0,81% | 45.119,00 |
| 15.08.2024 | 62,05 | 62,30 | 61,65 | 61,80 | -0,16% | 29.927,00 |
| 14.08.2024 | 61,70 | 61,90 | 61,40 | 61,90 | 0,81% | 28.980,00 |
| 13.08.2024 | 61,30 | 61,60 | 61,10 | 61,40 | 0,82% | 26.530,00 |
| 12.08.2024 | 61,65 | 62,00 | 60,75 | 60,90 | -0,81% | 40.817,00 |
| 09.08.2024 | 60,25 | 61,70 | 60,25 | 61,40 | 2,16% | 45.745,00 |
| 08.08.2024 | 60,15 | 60,45 | 59,55 | 60,10 | -0,58% | 47.894,00 |
| 07.08.2024 | 59,45 | 60,75 | 59,45 | 60,45 | 2,54% | 51.333,00 |
| 06.08.2024 | 59,20 | 59,70 | 58,25 | 58,95 | -0,51% | 62.983,00 |
| 05.08.2024 | 60,20 | 60,25 | 58,15 | 59,25 | -3,27% | 106.273,00 |
| 02.08.2024 | 60,65 | 61,50 | 60,15 | 61,25 | 0,74% | 65.710,00 |
| 01.08.2024 | 59,50 | 61,70 | 59,50 | 60,80 | 2,27% | 57.732,00 |
| 31.07.2024 | 60,80 | 61,20 | 59,45 | 59,45 | -1,41% | 65.315,00 |
| 30.07.2024 | 60,35 | 60,45 | 59,70 | 60,30 | -0,08% | 31.389,00 |
| 29.07.2024 | 60,15 | 60,85 | 60,00 | 60,35 | 1,60% | 37.628,00 |
| 26.07.2024 | 59,95 | 60,75 | 58,85 | 59,40 | -1,25% | 65.776,00 |
| 25.07.2024 | 59,75 | 60,50 | 59,40 | 60,15 | 0,00% | 56.128,00 |
| 24.07.2024 | 59,80 | 60,25 | 59,55 | 60,15 | 0,17% | 44.581,00 |
| 23.07.2024 | 60,85 | 60,85 | 59,80 | 60,05 | -1,23% | 28.369,00 |
| 22.07.2024 | 60,60 | 61,30 | 60,60 | 60,80 | 0,83% | 32.002,00 |
| 19.07.2024 | 60,70 | 60,75 | 60,00 | 60,30 | -1,23% | 46.693,00 |
| 18.07.2024 | 60,95 | 61,40 | 60,70 | 61,05 | 0,58% | 41.510,00 |
| 17.07.2024 | 60,05 | 60,70 | 59,75 | 60,70 | 1,08% | 29.177,00 |
| 16.07.2024 | 60,45 | 60,65 | 59,80 | 60,05 | -0,74% | 28.866,00 |
| 15.07.2024 | 60,35 | 60,95 | 59,90 | 60,50 | 0,08% | 38.743,00 |
| 12.07.2024 | 60,55 | 60,70 | 59,90 | 60,45 | 0,00% | 43.766,00 |
| 11.07.2024 | 59,50 | 60,80 | 59,20 | 60,45 | 2,03% | 42.543,00 |
| 10.07.2024 | 58,90 | 59,70 | 58,50 | 59,25 | 1,72% | 31.035,00 |
| 09.07.2024 | 58,85 | 59,15 | 58,15 | 58,25 | -0,51% | 31.031,00 |
| 08.07.2024 | 59,75 | 60,10 | 58,55 | 58,55 | -2,01% | 59.711,00 |
| 05.07.2024 | 59,15 | 60,05 | 59,15 | 59,75 | 1,27% | 57.751,00 |
| 04.07.2024 | 58,55 | 59,05 | 58,55 | 59,00 | 0,94% | 39.428,00 |
| 03.07.2024 | 57,60 | 58,75 | 57,35 | 58,45 | 2,36% | 46.561,00 |
| 02.07.2024 | 56,50 | 57,65 | 56,40 | 57,10 | 0,79% | 37.256,00 |
| 01.07.2024 | 57,15 | 57,75 | 56,65 | 56,65 | 0,53% | 35.994,00 |
| 28.06.2024 | 56,90 | 57,40 | 56,35 | 56,35 | -0,44% | 73.058,00 |
| 27.06.2024 | 56,55 | 56,65 | 56,05 | 56,60 | 0,27% | 76.240,00 |
| 26.06.2024 | 57,35 | 57,40 | 55,95 | 56,45 | -0,96% | 77.927,00 |
| 25.06.2024 | 57,95 | 58,40 | 57,00 | 57,00 | -1,64% | 69.504,00 |
| 24.06.2024 | 57,40 | 58,05 | 57,30 | 57,95 | 1,31% | 65.487,00 |
| 21.06.2024 | 57,55 | 57,80 | 57,20 | 57,20 | -0,61% | 202.466,00 |
| 20.06.2024 | 57,00 | 57,55 | 57,00 | 57,55 | 1,05% | 87.401,00 |
| 19.06.2024 | 57,75 | 57,80 | 56,95 | 56,95 | -1,73% | 80.323,00 |
| 18.06.2024 | 57,40 | 58,15 | 57,25 | 57,95 | 1,22% | 97.815,00 |
| 17.06.2024 | 57,40 | 58,05 | 57,15 | 57,25 | -0,26% | 55.840,00 |
| 14.06.2024 | 57,85 | 57,90 | 56,90 | 57,40 | -0,78% | 74.590,00 |
| 13.06.2024 | 58,30 | 58,75 | 57,85 | 57,85 | -1,45% | 63.581,00 |
| 12.06.2024 | 57,00 | 58,90 | 57,00 | 58,70 | 2,98% | 82.100,00 |
| 11.06.2024 | 59,05 | 59,20 | 57,00 | 57,00 | -3,47% | 147.468,00 |
| 10.06.2024 | 59,00 | 59,25 | 58,55 | 59,05 | -0,25% | 92.335,00 |
| 07.06.2024 | 60,50 | 60,80 | 59,05 | 59,20 | -2,63% | 79.374,00 |
| 06.06.2024 | 61,25 | 61,75 | 60,45 | 60,80 | -1,06% | 77.728,00 |
| 05.06.2024 | 61,50 | 62,00 | 61,10 | 61,45 | 0,08% | 72.196,00 |
| 04.06.2024 | 61,65 | 62,15 | 61,35 | 61,40 | -0,24% | 79.319,00 |
| 03.06.2024 | 61,20 | 61,55 | 60,80 | 61,55 | 1,23% | 76.593,00 |
| 31.05.2024 | 60,20 | 61,10 | 60,10 | 60,80 | 1,16% | 116.663,00 |