16,460€
0,06%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 16,50 | 16,52 | 16,45 | 16,46 | 0,03% | - |
| 21.05.2026 | 16,36 | 16,60 | 16,30 | 16,45 | 0,40% | - |
| 20.05.2026 | 16,31 | 16,54 | 16,18 | 16,39 | -0,67% | - |
| 19.05.2026 | 16,24 | 16,56 | 16,22 | 16,50 | -0,12% | 8,00 |
| 18.05.2026 | 16,34 | 16,54 | 16,31 | 16,52 | -0,09% | 97,00 |
| 15.05.2026 | 16,42 | 16,57 | 16,19 | 16,53 | 0,73% | - |
| 14.05.2026 | 16,30 | 16,65 | 16,26 | 16,41 | 1,08% | 150,00 |
| 13.05.2026 | 15,86 | 16,49 | 15,84 | 16,24 | 1,79% | - |
| 12.05.2026 | 15,88 | 16,07 | 15,85 | 15,95 | -0,25% | - |
| 11.05.2026 | 15,96 | 16,11 | 15,93 | 15,99 | -0,22% | - |
| 08.05.2026 | 16,01 | 16,12 | 15,91 | 16,03 | -0,31% | - |
| 07.05.2026 | 16,31 | 16,49 | 16,07 | 16,08 | -1,29% | 90,00 |
| 06.05.2026 | 15,75 | 16,31 | 15,75 | 16,29 | 3,20% | 225,00 |
| 05.05.2026 | 15,64 | 15,79 | 15,58 | 15,78 | 0,77% | - |
| 04.05.2026 | 15,82 | 15,85 | 15,54 | 15,66 | -0,92% | 160,00 |
| 30.04.2026 | 15,84 | 15,84 | 15,63 | 15,81 | -0,38% | - |
| 29.04.2026 | 16,01 | 16,06 | 15,78 | 15,87 | -0,63% | - |
| 28.04.2026 | 15,95 | 16,01 | 15,82 | 15,97 | 0,31% | - |
| 27.04.2026 | 15,88 | 15,94 | 15,77 | 15,92 | 0,00% | - |
| 24.04.2026 | 16,39 | 16,44 | 15,74 | 15,92 | -1,73% | - |
| 23.04.2026 | 15,85 | 16,27 | 15,85 | 16,20 | 0,72% | - |
| 22.04.2026 | 16,00 | 16,21 | 16,00 | 16,08 | -0,62% | - |
| 21.04.2026 | 16,17 | 16,18 | 16,15 | 16,18 | 0,47% | - |
| 20.04.2026 | 16,02 | 16,19 | 16,01 | 16,11 | -0,62% | - |
| 17.04.2026 | 16,02 | 16,21 | 16,00 | 16,21 | 1,31% | - |
| 16.04.2026 | 16,12 | 16,18 | 15,91 | 16,00 | 0,19% | - |
| 15.04.2026 | 16,04 | 16,19 | 15,92 | 15,97 | -0,75% | - |
| 14.04.2026 | 15,95 | 16,12 | 15,92 | 16,09 | 0,78% | 300,00 |
| 13.04.2026 | 15,85 | 16,10 | 15,64 | 15,96 | 0,38% | - |
| 10.04.2026 | 15,89 | 15,91 | 15,74 | 15,90 | 0,03% | 1.020,00 |
| 09.04.2026 | 15,56 | 15,92 | 15,56 | 15,90 | 1,21% | 50,00 |
| 08.04.2026 | 15,76 | 15,83 | 15,58 | 15,71 | 1,58% | - |
| 07.04.2026 | 15,34 | 15,54 | 15,26 | 15,46 | 1,95% | - |
| 02.04.2026 | 15,10 | 15,20 | 14,72 | 15,17 | 0,60% | - |
| 01.04.2026 | 15,10 | 15,21 | 15,00 | 15,08 | 0,70% | - |
| 31.03.2026 | 14,77 | 15,16 | 14,77 | 14,97 | 1,46% | - |
| 30.03.2026 | 14,61 | 14,91 | 14,61 | 14,76 | 0,79% | - |
| 27.03.2026 | 14,97 | 14,99 | 14,61 | 14,64 | -1,94% | - |
| 26.03.2026 | 14,71 | 15,07 | 14,66 | 14,93 | 0,81% | 100,00 |
| 25.03.2026 | 14,91 | 15,12 | 14,81 | 14,81 | -0,17% | - |
| 24.03.2026 | 14,43 | 14,90 | 14,38 | 14,84 | 1,78% | - |
| 23.03.2026 | 14,34 | 14,72 | 14,20 | 14,58 | 0,59% | 100,00 |
| 20.03.2026 | 14,79 | 14,83 | 14,45 | 14,49 | -2,03% | 200,00 |
| 19.03.2026 | 14,66 | 14,80 | 14,55 | 14,79 | -0,74% | - |
| 18.03.2026 | 15,00 | 15,00 | 14,85 | 14,90 | 0,61% | 15,00 |
| 17.03.2026 | 14,61 | 14,90 | 14,45 | 14,81 | 1,44% | - |
| 16.03.2026 | 14,58 | 14,65 | 14,42 | 14,60 | 0,97% | 150,00 |
| 13.03.2026 | 14,58 | 14,68 | 14,44 | 14,46 | -0,79% | 350,00 |
| 12.03.2026 | 14,88 | 14,88 | 14,58 | 14,58 | -2,05% | - |
| 11.03.2026 | 14,90 | 14,92 | 14,75 | 14,88 | 0,00% | 351,00 |
| 10.03.2026 | 14,99 | 15,32 | 14,78 | 14,88 | -0,50% | - |
| 09.03.2026 | 14,45 | 15,06 | 14,38 | 14,96 | 0,07% | - |
| 06.03.2026 | 14,96 | 15,07 | 14,71 | 14,95 | 1,15% | - |
| 05.03.2026 | 14,74 | 15,05 | 14,69 | 14,78 | -0,74% | 100,00 |
| 04.03.2026 | 14,83 | 14,95 | 14,71 | 14,89 | -0,23% | - |
| 03.03.2026 | 14,95 | 15,09 | 14,65 | 14,92 | -1,81% | 100,00 |
| 02.03.2026 | 15,41 | 15,62 | 15,02 | 15,20 | -3,37% | - |
| 27.02.2026 | 15,78 | 15,82 | 15,72 | 15,73 | -0,29% | - |
| 26.02.2026 | 15,61 | 15,80 | 15,48 | 15,77 | 0,77% | - |
| 25.02.2026 | 15,46 | 15,76 | 15,45 | 15,65 | 1,26% | 38,00 |
| 24.02.2026 | 15,79 | 15,80 | 15,41 | 15,46 | -1,81% | 393,00 |
| 23.02.2026 | 15,60 | 15,84 | 15,60 | 15,74 | 1,16% | - |
| 20.02.2026 | 16,43 | 16,43 | 15,07 | 15,56 | -3,14% | 490,00 |
| 19.02.2026 | 16,28 | 16,37 | 15,73 | 16,07 | -1,41% | 266,00 |
| 18.02.2026 | 16,18 | 16,32 | 16,14 | 16,30 | 1,43% | 65,00 |
| 17.02.2026 | 15,83 | 16,19 | 15,83 | 16,07 | 1,01% | - |
| 16.02.2026 | 15,90 | 16,04 | 15,87 | 15,91 | 0,32% | 410,00 |
| 13.02.2026 | 15,97 | 16,05 | 15,79 | 15,86 | -0,88% | 666,00 |
| 12.02.2026 | 15,90 | 16,05 | 15,80 | 16,00 | 1,56% | - |
| 11.02.2026 | 16,16 | 16,21 | 15,69 | 15,75 | -2,26% | 450,00 |
| 10.02.2026 | 16,19 | 16,23 | 16,11 | 16,12 | -0,49% | - |
| 09.02.2026 | 16,31 | 16,45 | 16,12 | 16,20 | -0,03% | - |
| 06.02.2026 | 16,08 | 16,20 | 15,97 | 16,20 | 0,90% | - |
| 05.02.2026 | 16,18 | 16,22 | 15,97 | 16,06 | -0,43% | - |
| 04.02.2026 | 15,93 | 16,15 | 15,78 | 16,13 | 1,45% | 866,00 |
| 03.02.2026 | 15,80 | 15,91 | 15,70 | 15,90 | 0,70% | 816,00 |
| 02.02.2026 | 15,36 | 15,86 | 15,33 | 15,79 | 1,58% | - |
| 30.01.2026 | 15,61 | 15,63 | 15,32 | 15,54 | -0,29% | 100,00 |
| 29.01.2026 | 15,58 | 15,72 | 15,46 | 15,59 | 1,14% | 130,00 |
| 28.01.2026 | 15,50 | 15,63 | 15,41 | 15,41 | -0,42% | 186,00 |
| 27.01.2026 | 15,49 | 15,51 | 15,40 | 15,48 | 0,42% | - |
| 26.01.2026 | 15,36 | 15,53 | 15,33 | 15,41 | 0,16% | 162,00 |
| 23.01.2026 | 15,48 | 15,50 | 15,33 | 15,39 | -0,42% | - |
| 22.01.2026 | 15,50 | 15,68 | 15,43 | 15,45 | -0,26% | - |
| 21.01.2026 | 15,40 | 15,64 | 15,33 | 15,49 | 0,49% | 53,00 |
| 20.01.2026 | 15,51 | 15,51 | 15,36 | 15,42 | -0,90% | - |
| 19.01.2026 | 15,27 | 15,63 | 15,27 | 15,56 | 0,52% | - |
| 16.01.2026 | 15,54 | 15,63 | 15,48 | 15,48 | -0,35% | - |
| 15.01.2026 | 15,56 | 15,69 | 15,46 | 15,53 | 0,81% | - |
| 14.01.2026 | 15,47 | 15,65 | 15,37 | 15,41 | -0,39% | - |
| 13.01.2026 | 15,78 | 15,86 | 15,37 | 15,47 | -1,56% | 905,00 |
| 12.01.2026 | 15,75 | 15,90 | 15,70 | 15,71 | -0,29% | 250,00 |
| 09.01.2026 | 15,87 | 15,91 | 15,67 | 15,76 | 0,32% | - |
| 08.01.2026 | 15,72 | 15,77 | 15,64 | 15,71 | -0,10% | - |
| 07.01.2026 | 16,09 | 16,11 | 15,51 | 15,72 | -1,53% | - |
| 06.01.2026 | 16,08 | 16,23 | 15,93 | 15,97 | 1,43% | 200,00 |
| 05.01.2026 | 15,75 | 15,75 | 15,71 | 15,74 | 0,38% | - |
| 02.01.2026 | 15,63 | 15,79 | 15,47 | 15,68 | 0,97% | - |
| 30.12.2025 | 15,54 | 15,54 | 15,51 | 15,53 | -0,10% | - |
| 29.12.2025 | 15,58 | 15,72 | 15,52 | 15,55 | 0,19% | - |