59,000€
-4,92%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,65 | 62,48 | 58,95 | 59,05 | -4,83% | - |
| 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 |
| 19.12.2024 | 52,60 | 52,80 | 52,05 | 52,15 | -2,07% | 208.183,00 |
| 18.12.2024 | 53,20 | 53,60 | 53,20 | 53,25 | 0,09% | 61.449,00 |
| 17.12.2024 | 53,00 | 53,60 | 52,80 | 53,20 | -0,47% | 202.606,00 |
| 16.12.2024 | 53,55 | 54,20 | 53,30 | 53,45 | -2,02% | 124.737,00 |
| 13.12.2024 | 54,75 | 55,25 | 54,55 | 54,55 | -0,82% | 73.242,00 |
| 12.12.2024 | 54,35 | 55,05 | 54,15 | 55,00 | 1,57% | 117.532,00 |
| 11.12.2024 | 55,50 | 55,60 | 54,15 | 54,15 | -2,34% | 67.176,00 |
| 10.12.2024 | 54,00 | 55,55 | 53,35 | 55,45 | 0,27% | 146.011,00 |
| 09.12.2024 | 56,50 | 56,60 | 55,15 | 55,30 | -1,86% | 108.318,00 |
| 06.12.2024 | 56,55 | 56,95 | 56,00 | 56,35 | 0,45% | 37.560,00 |
| 05.12.2024 | 56,40 | 57,25 | 56,10 | 56,10 | -0,71% | 61.634,00 |
| 04.12.2024 | 55,90 | 56,80 | 55,85 | 56,50 | 0,98% | 39.489,00 |
| 03.12.2024 | 55,50 | 56,00 | 55,40 | 55,95 | 0,18% | 54.603,00 |
| 02.12.2024 | 56,70 | 56,75 | 55,50 | 55,85 | -1,67% | 62.361,00 |
| 29.11.2024 | 56,35 | 57,00 | 56,20 | 56,80 | 0,26% | 77.712,00 |
| 28.11.2024 | 56,80 | 57,00 | 56,20 | 56,65 | -0,26% | 25.516,00 |
| 27.11.2024 | 56,05 | 56,80 | 55,35 | 56,80 | 1,88% | 46.530,00 |
| 26.11.2024 | 56,20 | 56,20 | 55,60 | 55,75 | -1,59% | 37.037,00 |
| 25.11.2024 | 56,75 | 57,15 | 56,00 | 56,65 | 0,62% | 95.016,00 |
| 22.11.2024 | 53,50 | 56,50 | 53,35 | 56,30 | 2,55% | 85.670,00 |
| 21.11.2024 | 55,75 | 55,75 | 54,83 | 54,90 | -1,26% | - |
| 20.11.2024 | 55,35 | 56,20 | 55,10 | 55,60 | -1,16% | 97.893,00 |
| 19.11.2024 | 57,00 | 57,20 | 55,85 | 56,25 | -0,09% | 38.018,00 |
| 18.11.2024 | 57,25 | 57,25 | 56,10 | 56,30 | -1,40% | 53.100,00 |
| 15.11.2024 | 56,90 | 57,50 | 56,80 | 57,10 | 0,00% | 37.995,00 |
| 14.11.2024 | 56,30 | 57,20 | 56,30 | 57,10 | 1,60% | 47.125,00 |
| 13.11.2024 | 56,65 | 57,10 | 56,05 | 56,20 | -1,66% | 53.632,00 |