16,650€
1,80%
Echtzeit-Aktienkurs COFACE S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur COFACE S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 17,14 | 17,34 | 17,06 | 17,33 | 0,96% | - |
| 14.05.2025 | 17,31 | 17,38 | 17,10 | 17,16 | -0,92% | - |
| 13.05.2025 | 17,34 | 17,34 | 17,18 | 17,32 | -0,06% | 465,00 |
| 12.05.2025 | 17,29 | 17,56 | 17,23 | 17,33 | 0,23% | 1.808,00 |
| 09.05.2025 | 17,49 | 17,56 | 17,23 | 17,29 | -1,12% | - |
| 08.05.2025 | 17,35 | 17,56 | 17,26 | 17,49 | 0,78% | - |
| 07.05.2025 | 17,35 | 17,64 | 17,26 | 17,35 | 0,03% | - |
| 06.05.2025 | 18,32 | 18,42 | 16,70 | 17,35 | -5,53% | - |
| 05.05.2025 | 18,31 | 18,67 | 18,21 | 18,36 | 0,30% | 300,00 |
| 02.05.2025 | 18,31 | 18,33 | 17,92 | 18,31 | 1,10% | 260,00 |
| 30.04.2025 | 17,94 | 18,13 | 17,84 | 18,11 | 0,92% | - |
| 29.04.2025 | 17,57 | 17,96 | 17,53 | 17,94 | 2,11% | - |
| 28.04.2025 | 17,54 | 17,73 | 17,34 | 17,57 | 0,20% | - |
| 25.04.2025 | 17,55 | 17,63 | 17,42 | 17,54 | -0,06% | - |
| 24.04.2025 | 17,47 | 17,57 | 17,39 | 17,55 | 0,46% | - |
| 23.04.2025 | 17,69 | 17,72 | 17,33 | 17,47 | 0,52% | 100,00 |
| 22.04.2025 | 17,15 | 17,42 | 16,99 | 17,38 | 1,31% | - |
| 17.04.2025 | 16,81 | 17,27 | 16,81 | 17,15 | 1,96% | - |
| 16.04.2025 | 16,85 | 17,09 | 16,57 | 16,82 | -0,18% | - |
| 15.04.2025 | 16,56 | 16,93 | 16,52 | 16,85 | 1,72% | - |
| 14.04.2025 | 16,43 | 16,77 | 16,29 | 16,57 | 0,82% | - |
| 11.04.2025 | 16,43 | 16,63 | 15,97 | 16,43 | 0,15% | - |
| 10.04.2025 | 17,07 | 17,36 | 16,06 | 16,41 | -3,78% | - |
| 09.04.2025 | 15,83 | 17,19 | 15,51 | 17,05 | 6,93% | - |
| 08.04.2025 | 15,92 | 16,45 | 15,66 | 15,95 | 0,31% | - |
| 07.04.2025 | 15,65 | 16,17 | 15,18 | 15,90 | -2,39% | 155,00 |
| 04.04.2025 | 17,37 | 17,41 | 16,22 | 16,29 | -6,27% | 60,00 |
| 03.04.2025 | 17,81 | 17,81 | 17,07 | 17,38 | -2,42% | - |
| 02.04.2025 | 17,77 | 17,86 | 17,67 | 17,81 | 0,20% | - |
| 01.04.2025 | 17,72 | 17,83 | 17,64 | 17,77 | 0,06% | - |
| 31.03.2025 | 17,60 | 17,78 | 17,53 | 17,76 | 0,08% | - |
| 28.03.2025 | 17,82 | 17,93 | 17,72 | 17,75 | -0,67% | - |
| 27.03.2025 | 17,82 | 17,90 | 17,68 | 17,87 | 0,25% | - |
| 26.03.2025 | 17,87 | 18,02 | 17,79 | 17,82 | -0,22% | - |
| 25.03.2025 | 17,72 | 17,87 | 17,63 | 17,86 | 0,68% | - |
| 24.03.2025 | 17,70 | 17,83 | 17,66 | 17,74 | 0,25% | 358,00 |
| 21.03.2025 | 17,46 | 17,72 | 17,42 | 17,70 | 0,94% | 38,00 |
| 20.03.2025 | 17,51 | 17,60 | 17,29 | 17,53 | 0,00% | - |
| 19.03.2025 | 17,25 | 17,57 | 17,15 | 17,53 | 1,77% | - |
| 18.03.2025 | 17,33 | 17,37 | 17,11 | 17,23 | -0,72% | 291,00 |
| 17.03.2025 | 16,86 | 17,35 | 16,82 | 17,35 | 2,54% | - |
| 14.03.2025 | 16,56 | 16,95 | 16,52 | 16,92 | 2,20% | 335,00 |
| 13.03.2025 | 16,47 | 16,63 | 16,43 | 16,56 | 0,21% | - |
| 12.03.2025 | 16,50 | 16,63 | 16,38 | 16,52 | 0,85% | - |
| 11.03.2025 | 16,39 | 16,61 | 16,23 | 16,38 | -0,09% | - |
| 10.03.2025 | 16,75 | 16,79 | 16,26 | 16,40 | -2,18% | - |
| 07.03.2025 | 16,42 | 16,77 | 16,40 | 16,76 | 1,70% | - |
| 06.03.2025 | 16,61 | 16,69 | 16,44 | 16,48 | -0,84% | - |
| 05.03.2025 | 16,84 | 16,90 | 16,35 | 16,62 | -0,72% | - |
| 04.03.2025 | 16,51 | 16,85 | 16,23 | 16,74 | 1,58% | 515,00 |
| 03.03.2025 | 16,51 | 16,67 | 16,38 | 16,48 | 0,43% | - |
| 28.02.2025 | 16,01 | 16,47 | 16,01 | 16,41 | 1,74% | - |
| 27.02.2025 | 16,05 | 16,38 | 16,02 | 16,13 | 0,59% | - |
| 26.02.2025 | 16,22 | 16,22 | 15,99 | 16,04 | -0,71% | - |
| 25.02.2025 | 15,78 | 16,21 | 15,74 | 16,15 | 2,34% | - |
| 24.02.2025 | 16,19 | 16,21 | 15,78 | 15,78 | -0,82% | - |
| 21.02.2025 | 16,10 | 16,29 | 15,61 | 15,91 | -1,18% | - |
| 20.02.2025 | 15,90 | 16,14 | 15,90 | 16,10 | 1,26% | - |
| 19.02.2025 | 16,13 | 16,21 | 15,86 | 15,90 | -1,40% | 31,00 |
| 18.02.2025 | 16,15 | 16,34 | 16,05 | 16,13 | -0,12% | - |
| 17.02.2025 | 15,89 | 16,15 | 15,89 | 16,15 | 1,35% | - |
| 14.02.2025 | 15,91 | 16,02 | 15,89 | 15,93 | 0,06% | - |
| 13.02.2025 | 16,32 | 16,39 | 15,89 | 15,92 | -2,33% | - |
| 12.02.2025 | 16,12 | 16,32 | 16,04 | 16,30 | 1,12% | - |
| 11.02.2025 | 15,96 | 16,13 | 15,92 | 16,12 | 1,07% | - |
| 10.02.2025 | 15,90 | 16,09 | 15,88 | 15,95 | 0,69% | 357,00 |
| 07.02.2025 | 15,97 | 16,04 | 15,83 | 15,84 | -0,85% | 242,00 |
| 06.02.2025 | 15,79 | 16,09 | 15,79 | 15,98 | 1,14% | 310,00 |
| 05.02.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,80% | - |
| 04.02.2025 | 15,32 | 15,72 | 15,28 | 15,67 | 2,22% | - |
| 03.02.2025 | 15,29 | 15,55 | 15,26 | 15,33 | -2,11% | - |
| 31.01.2025 | 15,67 | 15,72 | 15,50 | 15,66 | -0,06% | - |
| 30.01.2025 | 15,72 | 15,76 | 15,64 | 15,67 | -0,25% | - |
| 29.01.2025 | 15,73 | 15,84 | 15,65 | 15,71 | -0,13% | - |
| 28.01.2025 | 15,78 | 15,82 | 15,62 | 15,73 | -0,63% | 500,00 |
| 27.01.2025 | 15,25 | 15,83 | 15,20 | 15,83 | 2,86% | - |
| 24.01.2025 | 15,45 | 15,51 | 15,35 | 15,39 | -0,39% | - |
| 23.01.2025 | 15,31 | 15,45 | 15,31 | 15,45 | 0,91% | - |
| 22.01.2025 | 15,29 | 15,41 | 15,27 | 15,31 | 0,07% | - |
| 21.01.2025 | 15,34 | 15,39 | 15,23 | 15,30 | -0,26% | 5.000,00 |
| 20.01.2025 | 15,09 | 15,37 | 15,07 | 15,34 | 1,59% | - |
| 17.01.2025 | 15,26 | 15,33 | 15,09 | 15,10 | -1,11% | - |
| 16.01.2025 | 15,07 | 15,40 | 15,07 | 15,27 | 1,06% | 150,00 |
| 15.01.2025 | 15,11 | 15,23 | 14,98 | 15,11 | 0,07% | 200,00 |