15,895€
-0,63%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,03 | 16,04 | 16,02 | 16,02 | 0,16% | - |
| 01.10.2025 | 15,84 | 16,01 | 15,82 | 16,00 | 0,57% | - |
| 30.09.2025 | 15,71 | 15,91 | 15,68 | 15,91 | 1,27% | - |
| 29.09.2025 | 15,84 | 15,86 | 15,63 | 15,71 | -0,19% | - |
| 26.09.2025 | 15,46 | 15,76 | 15,46 | 15,74 | 1,61% | 290,00 |
| 25.09.2025 | 15,58 | 15,60 | 15,44 | 15,49 | -0,55% | - |
| 24.09.2025 | 15,59 | 15,65 | 15,51 | 15,57 | -0,64% | - |
| 23.09.2025 | 15,67 | 15,70 | 15,65 | 15,67 | 0,03% | - |
| 22.09.2025 | 15,58 | 15,67 | 15,51 | 15,67 | 0,71% | - |
| 19.09.2025 | 15,57 | 15,66 | 15,46 | 15,56 | -0,06% | - |
| 18.09.2025 | 15,45 | 15,60 | 15,38 | 15,57 | 0,78% | - |
| 17.09.2025 | 15,54 | 15,59 | 15,38 | 15,45 | -0,71% | - |
| 16.09.2025 | 15,63 | 15,65 | 15,46 | 15,56 | -0,38% | - |
| 15.09.2025 | 15,64 | 15,79 | 15,59 | 15,62 | 0,03% | - |
| 12.09.2025 | 15,65 | 15,69 | 15,58 | 15,61 | 0,22% | - |
| 11.09.2025 | 15,60 | 15,71 | 15,57 | 15,58 | -0,03% | - |
| 10.09.2025 | 15,56 | 15,58 | 15,54 | 15,58 | 0,42% | - |
| 09.09.2025 | 15,38 | 15,55 | 15,34 | 15,52 | 0,94% | - |
| 08.09.2025 | 15,49 | 15,54 | 15,35 | 15,37 | -0,74% | - |
| 05.09.2025 | 15,66 | 15,69 | 15,42 | 15,49 | -0,96% | - |
| 04.09.2025 | 15,42 | 15,64 | 15,39 | 15,64 | 1,46% | 320,00 |
| 03.09.2025 | 15,55 | 15,58 | 15,27 | 15,41 | -1,06% | - |
| 02.09.2025 | 15,84 | 15,88 | 15,48 | 15,58 | -1,67% | 300,00 |
| 01.09.2025 | 16,12 | 16,17 | 15,77 | 15,84 | -1,71% | - |
| 29.08.2025 | 16,08 | 16,21 | 16,02 | 16,12 | -0,12% | - |
| 28.08.2025 | 16,12 | 16,27 | 16,09 | 16,14 | 0,09% | - |
| 27.08.2025 | 16,04 | 16,14 | 15,92 | 16,12 | 0,53% | - |
| 26.08.2025 | 16,66 | 16,66 | 15,76 | 16,04 | -3,75% | - |
| 25.08.2025 | 16,72 | 17,00 | 16,66 | 16,66 | -0,63% | 255,00 |
| 22.08.2025 | 16,84 | 16,89 | 16,75 | 16,77 | -0,42% | 220,00 |
| 21.08.2025 | 16,80 | 16,86 | 16,76 | 16,84 | 0,21% | - |
| 20.08.2025 | 16,52 | 16,81 | 16,52 | 16,80 | 1,36% | 250,00 |
| 19.08.2025 | 16,47 | 16,66 | 16,45 | 16,58 | 0,58% | - |
| 18.08.2025 | 16,52 | 16,54 | 16,39 | 16,48 | 0,06% | - |
| 15.08.2025 | 16,42 | 16,48 | 16,36 | 16,47 | 0,46% | 90,00 |
| 14.08.2025 | 16,31 | 16,43 | 16,29 | 16,40 | 0,21% | - |
| 13.08.2025 | 16,20 | 16,37 | 16,13 | 16,36 | 1,27% | - |
| 12.08.2025 | 16,10 | 16,19 | 16,07 | 16,16 | 0,44% | - |
| 11.08.2025 | 16,12 | 16,13 | 16,01 | 16,09 | 0,00% | - |
| 08.08.2025 | 15,99 | 16,10 | 15,94 | 16,09 | 0,69% | - |
| 07.08.2025 | 16,24 | 16,27 | 15,93 | 15,98 | -1,24% | - |
| 06.08.2025 | 15,97 | 16,20 | 15,96 | 16,18 | 1,25% | - |
| 05.08.2025 | 16,09 | 16,13 | 15,88 | 15,98 | -0,50% | 65,00 |
| 04.08.2025 | 15,83 | 16,07 | 15,80 | 16,06 | 1,26% | - |
| 01.08.2025 | 16,35 | 16,35 | 15,27 | 15,86 | -3,00% | 1.588,00 |
| 31.07.2025 | 16,28 | 16,36 | 15,96 | 16,35 | 0,74% | 1.058,00 |
| 30.07.2025 | 16,14 | 16,25 | 16,11 | 16,23 | 0,50% | - |
| 29.07.2025 | 16,12 | 16,19 | 16,11 | 16,15 | 0,31% | - |
| 28.07.2025 | 16,41 | 16,45 | 16,06 | 16,10 | -1,05% | - |
| 25.07.2025 | 16,14 | 16,27 | 16,05 | 16,27 | 0,87% | - |
| 24.07.2025 | 16,41 | 16,43 | 16,11 | 16,13 | -1,71% | 25,00 |
| 23.07.2025 | 16,24 | 16,42 | 16,15 | 16,41 | 1,99% | 80,00 |
| 22.07.2025 | 15,96 | 16,17 | 15,94 | 16,09 | 0,69% | - |
| 21.07.2025 | 16,64 | 16,75 | 15,96 | 15,98 | -3,97% | 320,00 |
| 18.07.2025 | 16,60 | 16,76 | 16,60 | 16,64 | 0,18% | - |
| 17.07.2025 | 16,42 | 16,63 | 16,34 | 16,61 | 1,13% | - |
| 16.07.2025 | 16,18 | 16,44 | 16,11 | 16,42 | 1,39% | - |
| 15.07.2025 | 16,41 | 16,48 | 16,19 | 16,20 | -1,28% | 200,00 |
| 14.07.2025 | 16,08 | 16,50 | 16,06 | 16,41 | 0,21% | - |
| 11.07.2025 | 16,61 | 16,62 | 16,35 | 16,37 | -1,68% | 315,00 |
| 10.07.2025 | 16,69 | 16,92 | 16,50 | 16,65 | -0,30% | - |
| 09.07.2025 | 16,52 | 16,92 | 16,46 | 16,70 | 1,18% | - |
| 08.07.2025 | 16,45 | 16,54 | 16,41 | 16,51 | 0,49% | - |
| 07.07.2025 | 16,32 | 16,53 | 16,27 | 16,43 | 1,17% | 2,00 |
| 04.07.2025 | 16,42 | 16,42 | 16,21 | 16,24 | -1,07% | 10,00 |
| 03.07.2025 | 16,35 | 16,47 | 16,33 | 16,41 | 0,49% | - |
| 02.07.2025 | 16,23 | 16,37 | 16,22 | 16,33 | 0,62% | 1,00 |
| 01.07.2025 | 16,32 | 16,34 | 16,17 | 16,23 | -0,46% | - |
| 30.06.2025 | 16,40 | 16,43 | 16,27 | 16,31 | -0,24% | - |
| 27.06.2025 | 16,27 | 16,39 | 16,17 | 16,35 | 0,65% | - |
| 26.06.2025 | 16,13 | 16,24 | 16,12 | 16,24 | 0,90% | - |
| 25.06.2025 | 16,22 | 16,24 | 16,08 | 16,10 | -0,74% | - |
| 24.06.2025 | 16,31 | 16,35 | 16,12 | 16,22 | 0,68% | - |
| 23.06.2025 | 15,93 | 16,12 | 15,80 | 16,11 | 0,75% | 625,00 |
| 20.06.2025 | 16,12 | 16,21 | 15,91 | 15,99 | -0,06% | - |
| 19.06.2025 | 16,07 | 16,07 | 15,85 | 16,00 | -0,56% | - |
| 18.06.2025 | 16,05 | 16,12 | 16,00 | 16,09 | 0,50% | - |
| 17.06.2025 | 16,11 | 16,12 | 15,92 | 16,01 | -0,62% | - |
| 16.06.2025 | 16,23 | 16,36 | 16,06 | 16,11 | -0,74% | - |
| 13.06.2025 | 16,09 | 16,33 | 16,00 | 16,23 | -1,07% | - |
| 12.06.2025 | 16,32 | 16,42 | 16,14 | 16,40 | 0,58% | - |
| 11.06.2025 | 16,17 | 16,36 | 16,15 | 16,31 | 0,25% | - |
| 10.06.2025 | 16,36 | 16,41 | 16,24 | 16,27 | -0,58% | 25,00 |
| 09.06.2025 | 16,65 | 16,65 | 16,36 | 16,36 | -1,74% | - |
| 06.06.2025 | 16,35 | 16,65 | 16,34 | 16,65 | 1,80% | 60,00 |
| 05.06.2025 | 16,18 | 16,42 | 16,15 | 16,36 | 1,14% | - |
| 04.06.2025 | 16,52 | 16,60 | 16,15 | 16,17 | -2,12% | - |
| 03.06.2025 | 16,50 | 16,64 | 16,41 | 16,52 | -0,15% | 125,00 |
| 02.06.2025 | 16,44 | 16,63 | 16,36 | 16,55 | 0,27% | - |
| 30.05.2025 | 16,42 | 16,55 | 16,37 | 16,50 | 0,49% | - |
| 29.05.2025 | 16,53 | 16,55 | 16,31 | 16,42 | 0,55% | - |
| 28.05.2025 | 16,47 | 16,49 | 16,25 | 16,33 | -1,06% | 425,00 |
| 27.05.2025 | 16,21 | 16,71 | 16,17 | 16,51 | 1,82% | 65,00 |
| 26.05.2025 | 16,29 | 16,30 | 16,06 | 16,21 | 1,47% | - |
| 23.05.2025 | 16,38 | 16,49 | 15,72 | 15,98 | -2,44% | 220,00 |
| 22.05.2025 | 16,12 | 16,52 | 16,10 | 16,38 | 1,74% | - |
| 21.05.2025 | 16,19 | 16,23 | 16,01 | 16,10 | -0,71% | - |
| 20.05.2025 | 17,50 | 17,50 | 15,88 | 16,21 | -7,37% | 130,00 |
| 19.05.2025 | 17,58 | 17,58 | 16,91 | 17,50 | -0,43% | 600,00 |
| 16.05.2025 | 17,32 | 17,58 | 17,26 | 17,58 | 1,44% | 931,00 |