78,400€
1,36%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 77,80 | 78,80 | 77,60 | 78,55 | 1,55% | 175.352,00 |
| 15.05.2025 | 76,40 | 77,75 | 75,90 | 77,35 | 1,78% | 130.403,00 |
| 14.05.2025 | 76,40 | 76,95 | 76,00 | 76,00 | -0,52% | 87.042,00 |
| 13.05.2025 | 76,00 | 77,50 | 75,60 | 76,40 | 0,79% | 210.823,00 |
| 12.05.2025 | 77,15 | 77,15 | 75,35 | 75,80 | -2,26% | 107.726,00 |
| 09.05.2025 | 76,10 | 77,55 | 76,10 | 77,55 | 0,45% | 184.696,00 |
| 08.05.2025 | 77,50 | 78,30 | 76,85 | 77,20 | -1,47% | 112.026,00 |
| 07.05.2025 | 78,70 | 79,20 | 78,05 | 78,35 | -0,70% | 121.818,00 |
| 06.05.2025 | 78,90 | 79,55 | 78,25 | 78,90 | -0,69% | 203.850,00 |
| 05.05.2025 | 77,50 | 79,45 | 77,00 | 79,45 | 2,06% | 286.554,00 |
| 02.05.2025 | 71,20 | 79,40 | 71,20 | 77,85 | 10,43% | 1.195.205,00 |
| 30.04.2025 | 66,85 | 70,70 | 66,70 | 70,50 | 5,46% | 211.869,00 |
| 29.04.2025 | 65,85 | 67,40 | 65,85 | 66,85 | 1,44% | 153.465,00 |
| 28.04.2025 | 65,80 | 65,90 | 64,35 | 65,90 | 0,30% | 106.325,00 |
| 25.04.2025 | 64,00 | 66,15 | 64,00 | 65,70 | 1,62% | 113.947,00 |
| 24.04.2025 | 64,95 | 65,15 | 64,20 | 64,65 | 0,31% | 80.363,00 |
| 23.04.2025 | 65,40 | 65,50 | 64,10 | 64,45 | -1,07% | 150.522,00 |
| 22.04.2025 | 64,75 | 65,55 | 64,40 | 65,15 | 1,32% | 125.156,00 |
| 17.04.2025 | 63,35 | 64,50 | 63,20 | 64,30 | 1,02% | 90.060,00 |
| 16.04.2025 | 61,45 | 63,90 | 61,30 | 63,65 | 4,00% | 180.064,00 |
| 15.04.2025 | 60,25 | 61,20 | 60,15 | 61,20 | 1,66% | 128.054,00 |
| 14.04.2025 | 59,90 | 60,20 | 59,30 | 60,20 | 2,29% | 135.895,00 |
| 11.04.2025 | 59,00 | 59,15 | 58,15 | 58,85 | 0,09% | 146.575,00 |
| 10.04.2025 | 60,95 | 60,95 | 58,45 | 58,80 | 3,16% | 101.595,00 |
| 09.04.2025 | 58,00 | 58,25 | 56,40 | 57,00 | -3,47% | 99.320,00 |
| 08.04.2025 | 59,00 | 60,05 | 58,00 | 59,05 | 1,90% | 101.789,00 |
| 07.04.2025 | 57,75 | 60,05 | 56,25 | 57,95 | -1,95% | 167.703,00 |
| 04.04.2025 | 61,40 | 62,55 | 58,95 | 59,10 | -4,75% | 140.581,00 |
| 03.04.2025 | 59,10 | 62,35 | 59,00 | 62,05 | 4,64% | 174.178,00 |
| 02.04.2025 | 60,50 | 60,70 | 59,10 | 59,30 | -2,39% | 103.319,00 |
| 01.04.2025 | 60,90 | 61,25 | 60,55 | 60,75 | -0,49% | 45.122,00 |
| 31.03.2025 | 61,60 | 61,60 | 60,60 | 61,05 | -0,41% | 78.360,00 |
| 28.03.2025 | 60,80 | 62,05 | 60,80 | 61,30 | 1,16% | 97.613,00 |
| 27.03.2025 | 61,50 | 61,55 | 60,60 | 60,60 | -0,82% | 83.171,00 |
| 26.03.2025 | 61,00 | 61,10 | 60,60 | 61,10 | 0,41% | 49.636,00 |
| 25.03.2025 | 61,20 | 61,60 | 60,80 | 60,85 | -0,41% | 59.923,00 |
| 24.03.2025 | 62,20 | 62,40 | 60,80 | 61,10 | -0,33% | 65.812,00 |
| 21.03.2025 | 61,30 | 61,65 | 61,15 | 61,30 | -0,41% | 152.234,00 |
| 20.03.2025 | 62,50 | 62,60 | 61,35 | 61,55 | -0,89% | 61.225,00 |
| 19.03.2025 | 62,50 | 62,65 | 61,80 | 62,10 | -0,16% | 71.390,00 |
| 18.03.2025 | 62,50 | 62,65 | 61,95 | 62,20 | -0,24% | 69.736,00 |
| 17.03.2025 | 61,35 | 62,35 | 61,30 | 62,35 | 1,88% | 83.392,00 |
| 14.03.2025 | 61,00 | 61,45 | 60,70 | 61,20 | 0,49% | 62.714,00 |
| 13.03.2025 | 61,40 | 61,70 | 60,50 | 60,90 | -0,98% | 60.604,00 |
| 12.03.2025 | 60,15 | 61,90 | 60,15 | 61,50 | 2,16% | 101.130,00 |
| 11.03.2025 | 60,00 | 61,20 | 59,90 | 60,20 | 0,08% | 98.557,00 |
| 10.03.2025 | 59,60 | 60,75 | 59,35 | 60,15 | 1,69% | 129.802,00 |
| 07.03.2025 | 58,05 | 59,20 | 57,90 | 59,15 | 2,34% | 90.559,00 |
| 06.03.2025 | 57,50 | 57,85 | 56,60 | 57,80 | 0,61% | 142.108,00 |
| 05.03.2025 | 58,85 | 59,25 | 57,40 | 57,45 | -3,61% | 83.746,00 |
| 04.03.2025 | 58,55 | 59,85 | 58,45 | 59,60 | 2,05% | 62.538,00 |
| 03.03.2025 | 59,00 | 59,20 | 57,85 | 58,40 | -1,02% | 78.121,00 |
| 28.02.2025 | 59,60 | 59,95 | 58,65 | 59,00 | -1,42% | 155.492,00 |
| 27.02.2025 | 59,30 | 60,20 | 59,25 | 59,85 | 0,59% | 67.753,00 |
| 26.02.2025 | 58,75 | 59,65 | 58,65 | 59,50 | 1,19% | 76.238,00 |
| 25.02.2025 | 57,95 | 58,80 | 57,90 | 58,80 | 0,86% | 70.168,00 |
| 24.02.2025 | 57,30 | 58,85 | 57,20 | 58,30 | 3,28% | 109.672,00 |
| 21.02.2025 | 55,00 | 57,35 | 54,85 | 56,45 | 3,20% | 152.731,00 |
| 20.02.2025 | 54,00 | 55,25 | 53,90 | 54,70 | 2,15% | 69.299,00 |
| 19.02.2025 | 54,00 | 54,35 | 53,40 | 53,55 | -1,29% | 71.716,00 |
| 18.02.2025 | 53,85 | 54,25 | 53,60 | 54,25 | 0,37% | 47.203,00 |
| 17.02.2025 | 54,00 | 54,15 | 53,70 | 54,05 | -0,83% | 55.106,00 |
| 14.02.2025 | 54,60 | 54,85 | 54,00 | 54,50 | 0,18% | 64.610,00 |
| 13.02.2025 | 54,50 | 55,20 | 54,25 | 54,40 | 0,18% | 71.331,00 |
| 12.02.2025 | 54,20 | 55,05 | 53,75 | 54,30 | 0,93% | 68.268,00 |
| 11.02.2025 | 54,65 | 54,75 | 53,70 | 53,80 | -1,56% | 42.365,00 |
| 10.02.2025 | 54,80 | 55,30 | 54,65 | 54,65 | -0,18% | 37.014,00 |
| 07.02.2025 | 55,65 | 56,10 | 54,70 | 54,75 | -1,26% | 57.681,00 |
| 06.02.2025 | 55,25 | 55,90 | 55,00 | 55,45 | 0,36% | 48.543,00 |
| 05.02.2025 | 53,95 | 55,25 | 53,85 | 55,25 | 2,31% | 52.463,00 |
| 04.02.2025 | 53,40 | 54,15 | 53,40 | 54,00 | -0,55% | 84.750,00 |
| 03.02.2025 | 53,70 | 54,35 | 53,40 | 54,30 | -0,28% | 71.917,00 |
| 31.01.2025 | 53,50 | 54,45 | 53,45 | 54,45 | 0,83% | 57.005,00 |
| 30.01.2025 | 53,15 | 54,20 | 52,85 | 54,00 | 1,50% | 62.009,00 |
| 29.01.2025 | 53,90 | 53,90 | 53,00 | 53,20 | -1,75% | 62.165,00 |
| 28.01.2025 | 52,90 | 54,45 | 52,75 | 54,15 | 2,36% | 71.923,00 |
| 27.01.2025 | 52,70 | 53,50 | 52,50 | 52,90 | 0,38% | 64.034,00 |
| 24.01.2025 | 52,85 | 53,40 | 52,30 | 52,70 | -0,19% | 51.676,00 |
| 23.01.2025 | 52,35 | 52,95 | 52,10 | 52,80 | 0,57% | 62.706,00 |
| 22.01.2025 | 52,55 | 52,75 | 52,10 | 52,50 | -0,19% | 60.087,00 |
| 21.01.2025 | 52,15 | 52,65 | 52,00 | 52,60 | 0,57% | 47.374,00 |
| 20.01.2025 | 53,45 | 53,45 | 52,10 | 52,30 | -1,41% | 69.765,00 |
| 17.01.2025 | 53,30 | 53,50 | 52,75 | 53,05 | -0,19% | 59.412,00 |
| 16.01.2025 | 54,00 | 54,15 | 52,40 | 53,15 | -0,47% | 93.206,00 |
| 15.01.2025 | 52,75 | 53,45 | 52,30 | 53,40 | 3,09% | 64.511,00 |
| 14.01.2025 | 52,40 | 53,00 | 51,75 | 51,80 | -1,43% | 87.601,00 |
| 13.01.2025 | 52,70 | 53,10 | 52,45 | 52,55 | -0,47% | 94.017,00 |
| 10.01.2025 | 53,50 | 53,90 | 52,70 | 52,80 | -1,86% | 84.877,00 |
| 09.01.2025 | 53,25 | 54,00 | 53,10 | 53,80 | 0,00% | 90.867,00 |
| 08.01.2025 | 54,00 | 54,55 | 53,15 | 53,80 | -1,74% | 150.001,00 |
| 07.01.2025 | 55,30 | 55,80 | 54,60 | 54,75 | -0,09% | 78.506,00 |
| 06.01.2025 | 56,20 | 56,25 | 54,80 | 54,80 | -1,53% | 69.180,00 |
| 03.01.2025 | 56,50 | 56,50 | 55,60 | 55,65 | -1,33% | 58.549,00 |
| 02.01.2025 | 56,40 | 56,70 | 55,95 | 56,40 | 1,44% | 60.170,00 |
| 31.12.2024 | 54,95 | 56,00 | 54,95 | 55,60 | 1,18% | 44.769,00 |
| 30.12.2024 | 55,00 | 55,35 | 54,75 | 54,95 | -0,18% | 72.535,00 |
| 27.12.2024 | 55,85 | 55,85 | 54,80 | 55,05 | 0,09% | 84.687,00 |
| 24.12.2024 | 54,45 | 55,35 | 54,45 | 55,00 | 0,92% | 41.042,00 |
| 23.12.2024 | 54,50 | 54,60 | 53,90 | 54,50 | 2,25% | 103.876,00 |
| 20.12.2024 | 52,00 | 53,75 | 51,80 | 53,30 | 2,21% | 178.181,00 |