61,800€
2,05%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,54 | 59,85 | 58,51 | 59,53 | 1,95% | 460,00 |
| 04.05.2026 | 59,15 | 59,76 | 58,20 | 58,39 | -2,60% | - |
| 30.04.2026 | 57,87 | 60,02 | 57,73 | 59,95 | 3,67% | 7,00 |
| 29.04.2026 | 59,02 | 59,02 | 57,52 | 57,83 | -1,78% | 15,00 |
| 28.04.2026 | 58,17 | 59,46 | 57,92 | 58,88 | 1,27% | - |
| 27.04.2026 | 57,78 | 58,41 | 57,40 | 58,14 | 0,54% | 24,00 |
| 24.04.2026 | 57,60 | 58,15 | 57,11 | 57,83 | 0,57% | - |
| 23.04.2026 | 58,16 | 58,65 | 57,45 | 57,50 | -1,41% | - |
| 22.04.2026 | 58,87 | 59,27 | 57,98 | 58,32 | -0,83% | 54,00 |
| 21.04.2026 | 58,13 | 58,89 | 57,60 | 58,81 | 1,41% | 37,00 |
| 20.04.2026 | 56,48 | 58,11 | 56,40 | 57,99 | 2,20% | 157,00 |
| 17.04.2026 | 54,90 | 56,74 | 52,66 | 56,74 | 3,43% | - |
| 16.04.2026 | 56,20 | 56,35 | 54,75 | 54,86 | -2,23% | - |
| 15.04.2026 | 56,20 | 56,66 | 55,63 | 56,11 | -0,16% | - |
| 14.04.2026 | 54,86 | 56,46 | 54,74 | 56,20 | 2,29% | 36,00 |
| 13.04.2026 | 53,75 | 54,94 | 53,24 | 54,94 | 1,84% | - |
| 10.04.2026 | 54,75 | 54,85 | 53,79 | 53,95 | -1,43% | - |
| 09.04.2026 | 54,77 | 55,04 | 54,02 | 54,73 | -0,09% | - |
| 08.04.2026 | 54,92 | 55,60 | 54,77 | 54,78 | 1,05% | - |
| 07.04.2026 | 54,72 | 55,06 | 54,14 | 54,21 | -0,18% | 14,00 |
| 02.04.2026 | 53,27 | 54,35 | 52,40 | 54,31 | 1,32% | - |
| 01.04.2026 | 54,25 | 54,60 | 53,19 | 53,60 | -0,98% | - |
| 31.03.2026 | 53,82 | 54,35 | 53,04 | 54,13 | 1,18% | 87,00 |
| 30.03.2026 | 53,00 | 54,77 | 53,00 | 53,50 | 1,34% | 543,00 |
| 27.03.2026 | 53,86 | 53,92 | 52,69 | 52,79 | -1,86% | 106,00 |
| 26.03.2026 | 53,51 | 54,29 | 52,75 | 53,79 | 0,43% | - |
| 25.03.2026 | 54,69 | 55,28 | 52,24 | 53,56 | -1,90% | 275,00 |
| 24.03.2026 | 54,77 | 54,91 | 53,89 | 54,60 | -0,26% | - |
| 23.03.2026 | 53,51 | 55,82 | 53,47 | 54,74 | 1,41% | 16,00 |
| 20.03.2026 | 54,55 | 55,25 | 53,71 | 53,98 | -1,04% | 58,00 |
| 19.03.2026 | 55,12 | 55,21 | 53,64 | 54,55 | -0,87% | 16,00 |
| 18.03.2026 | 55,96 | 56,13 | 54,96 | 55,03 | -1,20% | 99,00 |
| 17.03.2026 | 54,85 | 56,32 | 54,72 | 55,70 | 1,40% | - |
| 16.03.2026 | 54,94 | 55,51 | 54,45 | 54,93 | 0,46% | 14,00 |
| 13.03.2026 | 54,30 | 56,37 | 54,25 | 54,68 | 0,76% | 170,00 |
| 12.03.2026 | 54,37 | 54,95 | 53,75 | 54,27 | -0,51% | 250,00 |
| 11.03.2026 | 54,53 | 55,34 | 53,64 | 54,55 | -0,04% | - |
| 10.03.2026 | 55,25 | 55,91 | 54,06 | 54,57 | -1,20% | - |
| 09.03.2026 | 55,01 | 56,74 | 52,75 | 55,23 | -1,39% | 2.700,00 |
| 06.03.2026 | 57,10 | 58,03 | 55,40 | 56,01 | -1,75% | 14,00 |
| 05.03.2026 | 57,55 | 58,10 | 56,60 | 57,01 | -0,85% | 36,00 |
| 04.03.2026 | 58,22 | 58,85 | 57,31 | 57,50 | -1,52% | - |
| 03.03.2026 | 58,26 | 58,72 | 57,30 | 58,39 | -0,19% | - |
| 02.03.2026 | 56,32 | 58,68 | 56,11 | 58,50 | 3,50% | 215,00 |
| 27.02.2026 | 56,74 | 57,11 | 55,33 | 56,52 | -0,44% | 682,00 |
| 26.02.2026 | 57,21 | 58,04 | 56,25 | 56,77 | -1,03% | 261,00 |
| 25.02.2026 | 56,75 | 57,64 | 56,34 | 57,36 | 0,84% | 51,00 |
| 24.02.2026 | 55,97 | 57,08 | 55,77 | 56,88 | 1,84% | 674,00 |
| 23.02.2026 | 56,47 | 56,89 | 55,15 | 55,85 | -1,91% | 18,00 |
| 20.02.2026 | 56,95 | 57,13 | 55,52 | 56,94 | 0,39% | 130,00 |
| 19.02.2026 | 56,09 | 57,04 | 55,32 | 56,72 | 1,23% | 488,00 |
| 18.02.2026 | 55,92 | 56,66 | 55,69 | 56,03 | 0,05% | - |
| 17.02.2026 | 56,50 | 57,25 | 55,75 | 56,00 | 0,00% | - |
| 16.02.2026 | 56,25 | 56,50 | 56,00 | 56,00 | -0,88% | 14,00 |
| 13.02.2026 | 55,50 | 57,50 | 55,00 | 56,50 | 0,89% | - |
| 12.02.2026 | 54,50 | 56,00 | 54,00 | 56,00 | 1,82% | - |
| 11.02.2026 | 54,50 | 55,75 | 54,25 | 55,00 | -0,90% | - |
| 10.02.2026 | 53,50 | 55,50 | 53,50 | 55,50 | 2,78% | - |
| 09.02.2026 | 52,50 | 54,50 | 52,00 | 54,00 | 0,93% | 360,00 |
| 06.02.2026 | 53,00 | 53,50 | 52,50 | 53,50 | 1,42% | 14,00 |
| 05.02.2026 | 53,25 | 53,75 | 52,00 | 52,75 | -1,40% | - |
| 04.02.2026 | 52,00 | 53,75 | 51,00 | 53,50 | 2,88% | - |
| 03.02.2026 | 53,50 | 54,50 | 51,00 | 52,00 | -3,70% | 150,00 |
| 02.02.2026 | 53,75 | 54,75 | 53,75 | 54,00 | 0,00% | - |
| 30.01.2026 | 54,00 | 54,50 | 53,50 | 54,00 | 0,00% | 84,00 |
| 29.01.2026 | 53,00 | 54,50 | 53,00 | 54,00 | 0,00% | 15,00 |
| 28.01.2026 | 54,25 | 54,75 | 53,25 | 54,00 | -0,92% | - |
| 27.01.2026 | 54,50 | 56,00 | 53,75 | 54,50 | -0,91% | - |
| 26.01.2026 | 55,50 | 56,00 | 54,25 | 55,00 | -1,79% | - |
| 23.01.2026 | 58,50 | 59,00 | 54,75 | 56,00 | -4,27% | - |
| 22.01.2026 | 59,25 | 60,25 | 58,25 | 58,50 | -1,68% | - |
| 21.01.2026 | 58,75 | 60,00 | 58,25 | 59,50 | 0,85% | 15,00 |
| 20.01.2026 | 59,25 | 59,75 | 58,25 | 59,00 | -2,48% | - |
| 19.01.2026 | 60,00 | 60,50 | 60,00 | 60,50 | -0,82% | - |
| 16.01.2026 | 59,50 | 61,00 | 59,25 | 61,00 | 1,67% | - |
| 15.01.2026 | 58,50 | 60,75 | 58,50 | 60,00 | 1,69% | - |
| 14.01.2026 | 58,25 | 59,75 | 57,75 | 59,00 | 0,85% | 15,00 |
| 13.01.2026 | 58,00 | 59,00 | 57,75 | 58,50 | 0,00% | - |
| 12.01.2026 | 57,50 | 59,00 | 57,00 | 58,50 | 0,00% | 18,00 |
| 09.01.2026 | 57,75 | 59,25 | 57,50 | 58,50 | 0,86% | 146,00 |
| 08.01.2026 | 56,00 | 58,00 | 56,00 | 58,00 | 1,75% | - |
| 07.01.2026 | 56,50 | 57,50 | 55,75 | 57,00 | 0,00% | 13,00 |
| 06.01.2026 | 55,00 | 57,25 | 55,00 | 57,00 | 2,70% | 70,00 |
| 05.01.2026 | 54,00 | 56,00 | 54,00 | 55,50 | 1,83% | 17,00 |
| 02.01.2026 | 54,00 | 54,50 | 53,00 | 54,50 | 0,00% | 15,00 |
| 30.12.2025 | 54,25 | 54,50 | 54,25 | 54,50 | 0,00% | - |
| 29.12.2025 | 54,50 | 54,75 | 54,00 | 54,50 | 0,93% | 496,00 |
| 23.12.2025 | 53,50 | 54,00 | 53,25 | 54,00 | 0,00% | - |
| 22.12.2025 | 53,25 | 54,25 | 53,00 | 54,00 | 0,93% | 15,00 |
| 19.12.2025 | 54,00 | 54,00 | 53,00 | 53,50 | -0,47% | - |
| 18.12.2025 | 53,50 | 54,50 | 53,25 | 53,75 | 0,00% | - |
| 17.12.2025 | 53,50 | 54,25 | 53,00 | 53,75 | 0,47% | 17,00 |
| 16.12.2025 | 52,50 | 54,25 | 52,50 | 53,50 | 0,00% | - |
| 15.12.2025 | 53,00 | 54,00 | 52,50 | 53,50 | 0,00% | 15,00 |
| 12.12.2025 | 53,00 | 54,00 | 53,00 | 53,50 | 0,00% | - |
| 11.12.2025 | 52,75 | 53,75 | 52,50 | 53,50 | 0,94% | - |
| 10.12.2025 | 52,50 | 53,25 | 50,25 | 53,00 | 0,95% | - |
| 09.12.2025 | 51,00 | 53,00 | 51,00 | 52,50 | 0,96% | - |
| 08.12.2025 | 53,00 | 53,75 | 51,25 | 52,00 | -2,80% | 14,00 |
| 05.12.2025 | 53,75 | 54,00 | 52,75 | 53,50 | -0,93% | - |