82,175€
-2,00%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 84,45 | 85,15 | 82,10 | 82,60 | -1,49% | 154.842,00 |
| 19.03.2026 | 85,00 | 85,50 | 83,85 | 83,85 | -2,78% | 35.902,00 |
| 18.03.2026 | 85,50 | 87,05 | 85,50 | 86,25 | 0,88% | 37.981,00 |
| 17.03.2026 | 85,25 | 86,75 | 85,10 | 85,50 | 0,29% | 49.113,00 |
| 16.03.2026 | 83,55 | 85,85 | 83,00 | 85,25 | 2,34% | 56.555,00 |
| 13.03.2026 | 83,20 | 85,65 | 83,20 | 83,30 | 0,00% | 61.743,00 |
| 12.03.2026 | 81,00 | 83,75 | 81,00 | 83,30 | 1,83% | 56.805,00 |
| 11.03.2026 | 81,20 | 83,80 | 81,20 | 81,80 | -1,62% | 38.981,00 |
| 10.03.2026 | 84,35 | 84,85 | 83,15 | 83,15 | 1,09% | 63.663,00 |
| 09.03.2026 | 81,90 | 82,85 | 81,00 | 82,25 | -1,14% | 268.630,00 |
| 06.03.2026 | 82,50 | 83,60 | 82,00 | 83,20 | 0,85% | 1.178.921,00 |
| 05.03.2026 | 85,60 | 85,60 | 82,10 | 82,50 | -3,62% | 79.212,00 |
| 04.03.2026 | 88,55 | 88,60 | 82,90 | 85,60 | -3,93% | 66.089,00 |
| 03.03.2026 | 90,50 | 90,50 | 87,95 | 89,10 | -2,89% | 42.496,00 |
| 02.03.2026 | 90,95 | 92,00 | 90,15 | 91,75 | -1,02% | 33.246,00 |
| 27.02.2026 | 91,65 | 92,95 | 91,65 | 92,70 | 0,54% | 90.684,00 |
| 26.02.2026 | 91,20 | 92,55 | 90,95 | 92,20 | 1,04% | 39.841,00 |
| 25.02.2026 | 91,85 | 92,40 | 90,80 | 91,25 | -1,40% | 40.929,00 |
| 24.02.2026 | 91,30 | 92,60 | 90,80 | 92,55 | 1,65% | 94.976,00 |
| 23.02.2026 | 91,15 | 91,80 | 90,20 | 91,05 | -0,16% | 61.862,00 |
| 20.02.2026 | 92,50 | 93,00 | 90,65 | 91,20 | -1,19% | 81.980,00 |
| 19.02.2026 | 93,15 | 93,70 | 92,10 | 92,30 | -1,18% | 39.847,00 |
| 18.02.2026 | 93,00 | 94,70 | 92,40 | 93,40 | 0,32% | 85.644,00 |
| 17.02.2026 | 91,00 | 93,10 | 91,00 | 93,10 | 1,86% | 53.177,00 |
| 16.02.2026 | 90,50 | 91,85 | 90,45 | 91,40 | 0,16% | 86.108,00 |
| 13.02.2026 | 88,80 | 92,20 | 88,80 | 91,25 | 1,96% | 128.522,00 |
| 12.02.2026 | 88,70 | 89,50 | 87,30 | 89,50 | 0,17% | 58.509,00 |
| 11.02.2026 | 88,95 | 90,10 | 88,50 | 89,35 | 0,45% | 64.508,00 |
| 10.02.2026 | 88,10 | 88,95 | 87,95 | 88,95 | 1,02% | 54.182,00 |
| 09.02.2026 | 88,20 | 88,65 | 87,10 | 88,05 | -0,17% | 68.461,00 |
| 06.02.2026 | 87,20 | 88,90 | 87,20 | 88,20 | 1,15% | 47.451,00 |
| 05.02.2026 | 88,00 | 88,00 | 86,20 | 87,20 | -0,97% | 58.601,00 |
| 04.02.2026 | 87,90 | 88,60 | 87,70 | 88,05 | 0,46% | 66.338,00 |
| 03.02.2026 | 87,10 | 88,05 | 86,75 | 87,65 | 0,40% | 64.540,00 |
| 02.02.2026 | 87,15 | 87,95 | 86,90 | 87,30 | -0,34% | 59.989,00 |
| 30.01.2026 | 87,90 | 88,00 | 87,10 | 87,60 | -0,34% | 53.322,00 |
| 29.01.2026 | 89,00 | 89,05 | 87,80 | 87,90 | -1,68% | 44.963,00 |
| 28.01.2026 | 87,90 | 89,45 | 87,05 | 89,40 | 2,17% | - |
| 27.01.2026 | 87,50 | 87,60 | 86,45 | 87,50 | 0,00% | 35.619,00 |
| 26.01.2026 | 88,45 | 88,45 | 86,75 | 87,50 | -0,51% | 51.697,00 |
| 23.01.2026 | 87,20 | 88,45 | 86,75 | 87,95 | 0,57% | 72.375,00 |
| 22.01.2026 | 87,20 | 89,00 | 87,20 | 87,45 | 1,63% | 96.242,00 |
| 21.01.2026 | 86,90 | 87,30 | 85,75 | 86,05 | -1,04% | 45.518,00 |
| 20.01.2026 | 87,50 | 87,50 | 86,25 | 86,95 | -0,69% | 45.775,00 |
| 19.01.2026 | 87,55 | 87,90 | 87,05 | 87,55 | -0,57% | 37.562,00 |
| 16.01.2026 | 87,00 | 88,70 | 87,00 | 88,05 | 0,69% | 97.643,00 |
| 15.01.2026 | 86,20 | 88,65 | 86,20 | 87,45 | 1,80% | 95.082,00 |
| 14.01.2026 | 86,30 | 86,55 | 85,25 | 85,90 | 0,12% | 34.503,00 |
| 13.01.2026 | 86,00 | 86,60 | 84,60 | 85,80 | -0,46% | 62.873,00 |
| 12.01.2026 | 85,75 | 86,85 | 85,40 | 86,20 | 0,17% | 50.296,00 |
| 09.01.2026 | 85,35 | 86,30 | 84,70 | 86,05 | 0,41% | 66.884,00 |
| 08.01.2026 | 84,00 | 86,30 | 83,75 | 85,70 | 2,02% | 93.073,00 |
| 07.01.2026 | 81,40 | 84,00 | 81,40 | 84,00 | 3,64% | 74.193,00 |
| 06.01.2026 | 79,70 | 81,85 | 79,70 | 81,05 | 1,76% | 52.501,00 |
| 05.01.2026 | 80,60 | 80,75 | 79,00 | 79,65 | -0,62% | 43.721,00 |
| 02.01.2026 | 79,20 | 80,50 | 79,00 | 80,15 | 1,20% | 71.187,00 |
| 31.12.2025 | 78,95 | 79,20 | 78,85 | 79,20 | 0,00% | 14.890,00 |
| 30.12.2025 | 78,50 | 79,20 | 78,20 | 79,20 | 0,70% | 27.812,00 |
| 29.12.2025 | 77,50 | 78,85 | 77,50 | 78,65 | 1,48% | 37.542,00 |
| 24.12.2025 | 77,50 | 77,90 | 77,40 | 77,50 | 0,26% | 6.481,00 |
| 23.12.2025 | 78,00 | 78,20 | 77,30 | 77,30 | -0,83% | 44.308,00 |
| 22.12.2025 | 76,95 | 77,95 | 76,90 | 77,95 | 0,65% | 71.334,00 |
| 19.12.2025 | 78,30 | 79,00 | 77,45 | 77,45 | -1,78% | 272.184,00 |
| 18.12.2025 | 76,95 | 79,25 | 76,95 | 78,85 | 2,74% | 173.911,00 |
| 17.12.2025 | 75,50 | 77,00 | 75,50 | 76,75 | 2,33% | 88.225,00 |
| 16.12.2025 | 74,80 | 76,35 | 74,80 | 75,00 | 0,67% | 96.782,00 |
| 15.12.2025 | 74,40 | 75,75 | 74,40 | 74,50 | 0,13% | 54.824,00 |
| 12.12.2025 | 74,70 | 74,80 | 74,25 | 74,40 | -0,13% | 20.636,00 |
| 11.12.2025 | 74,50 | 74,70 | 74,05 | 74,50 | -0,47% | 26.694,00 |
| 10.12.2025 | 74,70 | 75,05 | 74,00 | 74,85 | -0,13% | 19.441,00 |
| 09.12.2025 | 75,05 | 75,25 | 74,00 | 74,95 | -0,07% | 42.918,00 |
| 08.12.2025 | 76,95 | 76,95 | 74,70 | 75,00 | -2,22% | 56.379,00 |
| 05.12.2025 | 76,65 | 76,90 | 75,95 | 76,70 | -0,20% | 37.489,00 |
| 04.12.2025 | 77,00 | 77,45 | 76,45 | 76,85 | -0,77% | 45.713,00 |
| 03.12.2025 | 77,70 | 78,00 | 77,05 | 77,45 | -0,32% | 21.114,00 |
| 02.12.2025 | 77,30 | 77,90 | 77,10 | 77,70 | 0,32% | 34.511,00 |
| 01.12.2025 | 78,00 | 78,15 | 77,15 | 77,45 | -0,83% | 26.480,00 |
| 28.11.2025 | 77,45 | 78,45 | 77,40 | 78,10 | 0,84% | 36.063,00 |
| 27.11.2025 | 76,30 | 77,80 | 76,30 | 77,45 | 0,65% | 36.344,00 |
| 26.11.2025 | 77,00 | 77,15 | 76,30 | 76,95 | -0,13% | 21.576,00 |
| 25.11.2025 | 77,25 | 77,80 | 76,90 | 77,05 | -0,13% | 25.983,00 |
| 24.11.2025 | 76,75 | 77,50 | 76,30 | 77,15 | 0,26% | 58.097,00 |
| 21.11.2025 | 76,85 | 77,20 | 76,10 | 76,95 | -0,58% | 45.191,00 |
| 20.11.2025 | 78,00 | 78,00 | 76,45 | 77,40 | -0,51% | 44.066,00 |
| 19.11.2025 | 77,80 | 78,40 | 77,20 | 77,80 | -0,19% | 30.362,00 |
| 18.11.2025 | 77,70 | 78,65 | 77,60 | 77,95 | -0,64% | 23.777,00 |
| 17.11.2025 | 78,05 | 78,85 | 78,05 | 78,45 | 0,64% | 90.714,00 |
| 14.11.2025 | 77,45 | 78,15 | 77,10 | 77,95 | 0,00% | 27.821,00 |
| 13.11.2025 | 77,60 | 78,25 | 77,40 | 77,95 | 0,32% | 84.443,00 |
| 12.11.2025 | 78,35 | 78,35 | 77,25 | 77,70 | -0,64% | 51.335,00 |
| 11.11.2025 | 78,05 | 78,35 | 77,50 | 78,20 | 0,32% | 52.495,00 |
| 10.11.2025 | 77,30 | 78,20 | 77,30 | 77,95 | 0,39% | 42.131,00 |
| 07.11.2025 | 76,50 | 77,95 | 76,50 | 77,65 | 1,24% | 45.393,00 |
| 06.11.2025 | 75,00 | 77,20 | 74,95 | 76,70 | 1,93% | 57.105,00 |
| 05.11.2025 | 75,10 | 75,25 | 74,30 | 75,25 | -0,07% | 43.479,00 |
| 04.11.2025 | 74,40 | 75,55 | 73,90 | 75,30 | 0,87% | 40.322,00 |
| 03.11.2025 | 74,10 | 74,80 | 73,75 | 74,65 | 0,81% | 40.339,00 |
| 31.10.2025 | 74,85 | 75,35 | 74,05 | 74,05 | -1,46% | 51.794,00 |
| 30.10.2025 | 74,50 | 75,40 | 74,20 | 75,15 | 0,54% | 34.405,00 |
| 29.10.2025 | 72,85 | 75,70 | 72,85 | 74,75 | 2,40% | 54.828,00 |