58,650€
-1,59%
Echtzeit-Aktienkurs COFINIMMO
Bid:
Ask:
Aktienkurse zur COFINIMMO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 58,83 | 59,93 | 58,65 | 58,88 | -1,96% | - |
| 27.02.2025 | 59,28 | 60,18 | 59,03 | 60,05 | 1,22% | - |
| 26.02.2025 | 59,05 | 59,63 | 58,63 | 59,33 | 1,06% | - |
| 25.02.2025 | 57,88 | 58,73 | 57,73 | 58,70 | 0,43% | - |
| 24.02.2025 | 56,78 | 58,83 | 56,58 | 58,45 | 3,77% | - |
| 21.02.2025 | 55,10 | 57,35 | 54,80 | 56,33 | 2,88% | 80,00 |
| 20.02.2025 | 53,40 | 55,25 | 53,40 | 54,75 | 2,15% | - |
| 19.02.2025 | 54,10 | 54,35 | 53,40 | 53,60 | -1,02% | - |
| 18.02.2025 | 53,85 | 54,15 | 53,65 | 54,15 | 0,42% | - |
| 17.02.2025 | 54,25 | 54,30 | 53,70 | 53,93 | -1,15% | - |
| 14.02.2025 | 54,18 | 54,83 | 54,10 | 54,55 | 0,46% | - |
| 13.02.2025 | 54,50 | 55,15 | 54,15 | 54,30 | 0,00% | - |
| 12.02.2025 | 53,73 | 55,05 | 53,68 | 54,30 | 1,07% | - |
| 11.02.2025 | 54,63 | 54,78 | 53,68 | 53,73 | -1,78% | - |
| 10.02.2025 | 54,63 | 55,30 | 54,58 | 54,70 | 0,09% | - |
| 07.02.2025 | 55,30 | 56,05 | 54,65 | 54,65 | -1,35% | - |
| 06.02.2025 | 55,30 | 55,90 | 55,08 | 55,40 | 0,54% | 155,00 |
| 05.02.2025 | 53,55 | 55,13 | 53,50 | 55,10 | 2,18% | - |
| 04.02.2025 | 54,15 | 54,30 | 53,58 | 53,93 | -0,19% | 24.000,00 |
| 03.02.2025 | 52,53 | 54,33 | 52,53 | 54,03 | 0,00% | - |
| 31.01.2025 | 53,83 | 54,43 | 53,40 | 54,03 | -0,23% | - |
| 30.01.2025 | 53,18 | 54,23 | 52,88 | 54,15 | 1,88% | - |
| 29.01.2025 | 54,33 | 54,38 | 53,00 | 53,15 | -1,85% | - |
| 28.01.2025 | 52,68 | 54,43 | 52,58 | 54,15 | 2,27% | - |
| 27.01.2025 | 51,90 | 53,53 | 51,75 | 52,95 | 0,62% | - |
| 24.01.2025 | 52,78 | 53,35 | 52,30 | 52,63 | -0,38% | - |
| 23.01.2025 | 52,25 | 53,03 | 52,10 | 52,83 | 0,96% | - |
| 22.01.2025 | 52,45 | 52,78 | 52,15 | 52,33 | -0,38% | - |
| 21.01.2025 | 51,93 | 52,63 | 51,88 | 52,53 | 0,72% | - |
| 20.01.2025 | 52,58 | 53,43 | 51,93 | 52,15 | -1,14% | - |
| 17.01.2025 | 53,05 | 53,55 | 52,60 | 52,75 | -0,61% | - |
| 16.01.2025 | 53,40 | 54,10 | 52,48 | 53,08 | -0,14% | - |
| 15.01.2025 | 51,78 | 53,45 | 51,78 | 53,15 | 2,46% | - |
| 14.01.2025 | 52,75 | 53,10 | 51,73 | 51,88 | -1,47% | - |
| 13.01.2025 | 52,50 | 53,05 | 52,30 | 52,65 | -0,19% | - |
| 10.01.2025 | 53,55 | 53,90 | 52,68 | 52,75 | -2,00% | - |
| 09.01.2025 | 53,50 | 53,98 | 53,15 | 53,83 | 0,42% | - |
| 08.01.2025 | 53,85 | 54,38 | 53,15 | 53,60 | -1,38% | - |
| 07.01.2025 | 54,28 | 55,78 | 54,23 | 54,35 | -1,05% | - |
| 06.01.2025 | 55,68 | 56,20 | 54,60 | 54,93 | -1,13% | - |
| 03.01.2025 | 56,45 | 56,60 | 55,53 | 55,55 | -1,24% | - |
| 02.01.2025 | 55,80 | 56,65 | 55,80 | 56,25 | 2,18% | - |
| 30.12.2024 | 54,60 | 55,33 | 54,50 | 55,05 | 0,14% | - |
| 27.12.2024 | 54,68 | 55,75 | 54,55 | 54,98 | 0,96% | - |
| 23.12.2024 | 53,00 | 54,73 | 52,80 | 54,45 | 2,30% | - |
| 20.12.2024 | 51,83 | 53,73 | 51,78 | 53,23 | 1,82% | - |
| 19.12.2024 | 52,20 | 52,83 | 52,05 | 52,28 | -2,11% | - |
| 18.12.2024 | 53,08 | 53,58 | 52,98 | 53,40 | 0,33% | - |
| 17.12.2024 | 53,00 | 53,58 | 52,80 | 53,23 | -0,19% | - |
| 16.12.2024 | 54,25 | 54,25 | 53,28 | 53,33 | -2,20% | - |
| 13.12.2024 | 54,73 | 55,23 | 54,45 | 54,53 | -0,73% | - |
| 12.12.2024 | 53,95 | 55,10 | 53,95 | 54,93 | 1,48% | - |
| 11.12.2024 | 55,20 | 55,63 | 54,13 | 54,13 | -2,39% | - |
| 10.12.2024 | 54,63 | 55,50 | 53,35 | 55,45 | 0,50% | - |
| 09.12.2024 | 56,25 | 56,63 | 55,13 | 55,18 | -1,95% | - |
| 06.12.2024 | 56,08 | 56,93 | 56,08 | 56,28 | 0,18% | - |
| 05.12.2024 | 56,40 | 57,28 | 56,03 | 56,18 | -0,35% | - |
| 04.12.2024 | 55,98 | 56,78 | 55,85 | 56,38 | 0,71% | - |
| 03.12.2024 | 55,90 | 56,05 | 55,43 | 55,98 | 0,09% | - |
| 02.12.2024 | 56,40 | 56,75 | 55,58 | 55,93 | -1,41% | - |
| 29.11.2024 | 56,48 | 57,05 | 56,33 | 56,73 | 0,22% | - |
| 28.11.2024 | 57,15 | 57,20 | 56,18 | 56,60 | 0,22% | 226,00 |
| 27.11.2024 | 55,60 | 56,55 | 55,40 | 56,48 | 1,67% | - |
| 26.11.2024 | 56,20 | 56,40 | 55,48 | 55,55 | -1,68% | - |
| 25.11.2024 | 56,60 | 57,03 | 55,98 | 56,50 | 0,49% | - |
| 22.11.2024 | 54,90 | 56,45 | 53,33 | 56,23 | 2,37% | - |
| 21.11.2024 | 55,83 | 55,90 | 54,83 | 54,93 | -1,04% | - |
| 20.11.2024 | 56,65 | 56,75 | 55,08 | 55,50 | -1,11% | - |
| 19.11.2024 | 56,40 | 57,20 | 55,78 | 56,13 | -0,04% | - |
| 18.11.2024 | 57,23 | 57,28 | 56,03 | 56,15 | -1,62% | - |
| 15.11.2024 | 56,75 | 57,28 | 56,60 | 57,08 | 0,35% | - |
| 14.11.2024 | 56,10 | 57,20 | 56,10 | 56,88 | 1,25% | - |
| 13.11.2024 | 56,80 | 57,10 | 56,03 | 56,18 | -1,32% | - |
| 12.11.2024 | 57,25 | 57,85 | 56,83 | 56,93 | -1,47% | - |
| 11.11.2024 | 58,45 | 58,65 | 57,73 | 57,78 | -0,43% | - |
| 08.11.2024 | 57,70 | 58,38 | 57,50 | 58,03 | 0,69% | - |
| 07.11.2024 | 57,15 | 57,83 | 56,85 | 57,63 | 1,27% | - |
| 06.11.2024 | 58,10 | 58,60 | 56,60 | 56,90 | -1,94% | - |
| 05.11.2024 | 57,85 | 58,23 | 57,78 | 58,03 | 0,39% | - |
| 04.11.2024 | 58,10 | 58,40 | 57,75 | 57,80 | -0,04% | - |
| 01.11.2024 | 58,13 | 58,48 | 57,70 | 57,83 | -0,60% | - |
| 31.10.2024 | 58,65 | 58,70 | 57,68 | 58,18 | -1,61% | - |
| 30.10.2024 | 59,73 | 60,35 | 58,83 | 59,13 | -0,67% | - |
| 29.10.2024 | 61,25 | 61,55 | 59,35 | 59,53 | -2,97% | - |
| 28.10.2024 | 61,20 | 61,40 | 60,63 | 61,35 | 0,86% | - |
| 25.10.2024 | 60,50 | 61,80 | 60,50 | 60,83 | 0,00% | 30,00 |
| 24.10.2024 | 61,30 | 61,60 | 60,78 | 60,83 | -0,57% | - |
| 23.10.2024 | 61,45 | 61,55 | 60,80 | 61,18 | -0,12% | - |
| 22.10.2024 | 62,60 | 62,60 | 60,68 | 61,25 | -1,53% | - |
| 21.10.2024 | 63,33 | 63,53 | 62,20 | 62,20 | -1,47% | - |
| 18.10.2024 | 64,20 | 64,25 | 62,93 | 63,13 | -1,71% | - |
| 17.10.2024 | 65,05 | 65,35 | 63,95 | 64,23 | -1,19% | 494,00 |
| 16.10.2024 | 64,35 | 65,25 | 64,10 | 65,00 | 0,97% | - |
| 15.10.2024 | 64,05 | 64,63 | 63,60 | 64,38 | 0,86% | - |
| 14.10.2024 | 64,13 | 64,28 | 63,48 | 63,83 | -0,16% | - |
| 11.10.2024 | 63,10 | 64,28 | 63,03 | 63,93 | 1,23% | - |
| 10.10.2024 | 63,90 | 63,90 | 62,93 | 63,15 | -1,10% | - |
| 09.10.2024 | 63,70 | 64,35 | 63,55 | 63,85 | 0,35% | - |
| 08.10.2024 | 63,40 | 64,30 | 63,25 | 63,63 | -0,39% | - |
| 07.10.2024 | 65,10 | 65,15 | 63,73 | 63,88 | -1,96% | - |