33,260€
-0,15%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 32,98 | 33,32 | 32,95 | 33,26 | -0,15% | 362,00 |
| 26.11.2025 | 32,69 | 33,37 | 32,65 | 33,31 | 2,02% | 45,00 |
| 25.11.2025 | 32,20 | 32,86 | 32,03 | 32,65 | 1,13% | 191,00 |
| 24.11.2025 | 32,11 | 32,59 | 31,82 | 32,29 | 1,02% | 11,00 |
| 21.11.2025 | 30,22 | 32,01 | 30,16 | 31,96 | 4,96% | 247,00 |
| 20.11.2025 | 31,64 | 32,07 | 30,32 | 30,45 | -2,81% | - |
| 19.11.2025 | 30,96 | 31,55 | 30,78 | 31,33 | 0,34% | - |
| 18.11.2025 | 30,88 | 31,48 | 30,52 | 31,23 | 1,43% | 20,00 |
| 17.11.2025 | 31,77 | 31,85 | 30,68 | 30,79 | -2,75% | 126,00 |
| 14.11.2025 | 31,82 | 32,06 | 30,77 | 31,66 | 0,11% | 4.590,00 |
| 13.11.2025 | 32,94 | 32,94 | 31,48 | 31,62 | -4,02% | 154,00 |
| 12.11.2025 | 33,23 | 33,65 | 32,91 | 32,95 | -1,45% | 212,00 |
| 11.11.2025 | 33,36 | 33,68 | 32,95 | 33,43 | 0,35% | 16,00 |
| 10.11.2025 | 34,40 | 35,00 | 33,01 | 33,32 | -0,30% | 498,00 |
| 07.11.2025 | 34,45 | 34,47 | 32,95 | 33,42 | -3,16% | 345,00 |
| 06.11.2025 | 35,16 | 35,70 | 33,99 | 34,51 | -2,25% | 1.204,00 |
| 05.11.2025 | 34,36 | 35,44 | 33,98 | 35,30 | 1,35% | 2.500,00 |
| 04.11.2025 | 36,04 | 36,04 | 34,76 | 34,83 | -4,23% | 441,00 |
| 03.11.2025 | 35,91 | 36,67 | 35,51 | 36,37 | 0,89% | 1.463,00 |
| 31.10.2025 | 35,93 | 36,68 | 34,88 | 36,05 | 1,46% | 534,00 |
| 30.10.2025 | 40,43 | 41,20 | 34,85 | 35,53 | -13,24% | 1.369,00 |
| 29.10.2025 | 40,73 | 41,32 | 40,49 | 40,95 | 1,15% | 460,00 |
| 28.10.2025 | 41,60 | 41,61 | 40,37 | 40,49 | -2,32% | 188,00 |
| 27.10.2025 | 41,84 | 42,61 | 41,32 | 41,45 | -0,42% | 533,00 |
| 24.10.2025 | 41,49 | 42,20 | 41,27 | 41,62 | 0,63% | 135,00 |
| 23.10.2025 | 39,97 | 41,59 | 39,88 | 41,36 | 3,74% | 98,00 |
| 22.10.2025 | 41,61 | 41,79 | 39,48 | 39,87 | -6,46% | 620,00 |
| 21.10.2025 | 40,67 | 42,66 | 40,42 | 42,63 | 4,90% | 799,00 |
| 20.10.2025 | 39,75 | 41,14 | 39,54 | 40,64 | 3,54% | 44,00 |
| 17.10.2025 | 39,59 | 39,86 | 38,78 | 39,25 | -0,03% | 218,00 |
| 16.10.2025 | 39,31 | 39,63 | 38,93 | 39,26 | 0,47% | 397,00 |
| 15.10.2025 | 39,01 | 39,64 | 38,53 | 39,07 | 0,63% | 794,00 |
| 14.10.2025 | 37,59 | 38,84 | 36,84 | 38,83 | 2,63% | 175,00 |
| 13.10.2025 | 35,15 | 38,70 | 35,09 | 37,83 | 7,89% | 522,00 |
| 10.10.2025 | 40,29 | 40,61 | 34,57 | 35,07 | -12,65% | 1.905,00 |
| 09.10.2025 | 40,17 | 40,50 | 39,79 | 40,15 | -0,34% | 252,00 |
| 08.10.2025 | 40,21 | 40,87 | 39,78 | 40,28 | 2,77% | 653,00 |
| 07.10.2025 | 40,10 | 40,50 | 38,78 | 39,20 | -1,50% | 613,00 |
| 06.10.2025 | 39,63 | 40,28 | 39,45 | 39,79 | -0,55% | 305,00 |
| 03.10.2025 | 39,09 | 40,21 | 38,87 | 40,01 | 2,64% | 50,00 |
| 02.10.2025 | 39,08 | 39,53 | 38,68 | 38,98 | 0,18% | 82,00 |
| 01.10.2025 | 38,45 | 38,99 | 38,29 | 38,91 | 1,67% | 188,00 |
| 30.09.2025 | 38,82 | 38,96 | 37,87 | 38,27 | -1,42% | 193,00 |
| 29.09.2025 | 39,14 | 39,45 | 38,59 | 38,82 | -0,37% | 318,00 |
| 26.09.2025 | 38,35 | 39,02 | 38,30 | 38,97 | 1,72% | 208,00 |
| 25.09.2025 | 38,78 | 38,81 | 37,99 | 38,31 | -1,39% | 1.487,00 |
| 24.09.2025 | 39,42 | 39,84 | 38,60 | 38,85 | -1,26% | 343,00 |
| 23.09.2025 | 39,45 | 40,27 | 39,11 | 39,34 | -0,42% | 302,00 |
| 22.09.2025 | 39,78 | 40,07 | 39,27 | 39,51 | 0,65% | 292,00 |
| 19.09.2025 | 39,26 | 39,53 | 38,88 | 39,25 | 1,03% | 79,00 |
| 18.09.2025 | 37,48 | 38,92 | 37,30 | 38,85 | 4,94% | 1.837,00 |
| 17.09.2025 | 37,33 | 37,57 | 36,72 | 37,02 | -0,01% | 562,00 |
| 16.09.2025 | 37,52 | 37,63 | 36,91 | 37,03 | -1,89% | - |
| 15.09.2025 | 38,04 | 38,10 | 37,32 | 37,74 | -0,33% | 31,00 |
| 12.09.2025 | 38,26 | 38,33 | 37,69 | 37,87 | -0,62% | 171,00 |
| 11.09.2025 | 38,01 | 38,37 | 37,83 | 38,10 | 0,71% | 57,00 |
| 10.09.2025 | 37,88 | 38,17 | 37,57 | 37,83 | -0,16% | 1.076,00 |
| 09.09.2025 | 37,92 | 38,14 | 37,39 | 37,89 | -0,81% | 457,00 |
| 08.09.2025 | 38,35 | 38,39 | 37,90 | 38,20 | -0,22% | 126,00 |
| 05.09.2025 | 38,02 | 38,54 | 37,68 | 38,29 | 0,72% | 205,00 |
| 04.09.2025 | 37,74 | 38,03 | 37,39 | 38,01 | 0,92% | 502,00 |
| 03.09.2025 | 38,09 | 38,25 | 37,16 | 37,67 | -0,93% | 123,00 |
| 02.09.2025 | 37,29 | 38,11 | 36,77 | 38,02 | 1,86% | 950,00 |
| 01.09.2025 | 37,49 | 37,67 | 37,00 | 37,33 | -0,55% | 180,00 |
| 29.08.2025 | 37,64 | 37,98 | 37,33 | 37,53 | -0,54% | 887,00 |
| 28.08.2025 | 37,93 | 38,24 | 37,69 | 37,74 | -0,81% | 118,00 |
| 27.08.2025 | 37,80 | 38,14 | 37,66 | 38,05 | 0,90% | - |
| 26.08.2025 | 37,81 | 38,06 | 37,41 | 37,71 | -0,66% | 201,00 |
| 25.08.2025 | 38,49 | 38,49 | 37,62 | 37,96 | -0,59% | 268,00 |
| 22.08.2025 | 36,87 | 38,28 | 36,68 | 38,18 | 3,62% | 458,00 |
| 21.08.2025 | 36,51 | 37,01 | 36,25 | 36,85 | 0,49% | 2,00 |
| 20.08.2025 | 37,30 | 37,54 | 35,97 | 36,67 | -1,61% | 504,00 |
| 19.08.2025 | 36,91 | 37,57 | 36,57 | 37,27 | 1,07% | 203,00 |
| 18.08.2025 | 36,65 | 37,04 | 36,52 | 36,87 | 0,99% | 317,00 |
| 15.08.2025 | 37,49 | 37,87 | 36,38 | 36,51 | -2,31% | 535,00 |
| 14.08.2025 | 38,58 | 39,01 | 36,87 | 37,38 | -0,97% | 2.380,00 |
| 13.08.2025 | 36,16 | 37,78 | 36,12 | 37,74 | 4,47% | 3.282,00 |
| 12.08.2025 | 34,83 | 36,18 | 34,77 | 36,13 | 3,57% | 757,00 |
| 11.08.2025 | 35,18 | 35,51 | 34,65 | 34,88 | -0,81% | 432,00 |
| 08.08.2025 | 35,55 | 35,79 | 35,14 | 35,17 | -0,90% | 121,00 |
| 07.08.2025 | 35,08 | 35,68 | 35,03 | 35,49 | 1,17% | - |
| 06.08.2025 | 36,21 | 36,23 | 34,98 | 35,08 | -2,95% | - |
| 05.08.2025 | 35,88 | 36,38 | 35,57 | 36,14 | 0,89% | 238,00 |
| 04.08.2025 | 35,04 | 35,82 | 34,94 | 35,82 | 2,37% | 261,00 |
| 01.08.2025 | 35,84 | 35,84 | 33,83 | 34,99 | -2,10% | 1.983,00 |
| 31.07.2025 | 32,21 | 36,86 | 31,81 | 35,74 | 21,13% | 1.066,00 |
| 30.07.2025 | 29,71 | 30,49 | 29,28 | 29,51 | -0,61% | 22,00 |
| 29.07.2025 | 30,17 | 30,53 | 29,65 | 29,69 | -0,54% | 1.163,00 |
| 28.07.2025 | 29,15 | 29,87 | 29,15 | 29,85 | 2,90% | 615,00 |
| 25.07.2025 | 29,10 | 29,38 | 28,57 | 29,01 | -0,17% | 358,00 |
| 24.07.2025 | 29,44 | 29,62 | 28,89 | 29,06 | -1,21% | 447,00 |
| 23.07.2025 | 29,21 | 29,72 | 29,17 | 29,41 | 0,74% | 300,00 |
| 22.07.2025 | 28,98 | 29,28 | 28,71 | 29,20 | 1,28% | 140,00 |
| 21.07.2025 | 29,62 | 29,75 | 28,78 | 28,83 | -1,69% | 218,00 |
| 18.07.2025 | 29,22 | 29,61 | 28,75 | 29,32 | 0,57% | 947,00 |
| 17.07.2025 | 28,70 | 29,44 | 28,70 | 29,16 | 1,83% | - |
| 16.07.2025 | 28,55 | 28,81 | 27,83 | 28,63 | -0,07% | 20,00 |
| 15.07.2025 | 29,12 | 29,25 | 28,61 | 28,65 | -1,07% | 102,00 |
| 14.07.2025 | 29,33 | 29,39 | 28,65 | 28,96 | -1,40% | 241,00 |
| 11.07.2025 | 29,83 | 29,84 | 28,91 | 29,37 | -1,16% | 363,00 |