55,900€
-0,13%
Echtzeit-Aktienkurs COFINIMMO
Bid:
Ask:
Aktienkurse zur COFINIMMO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 65,75 | 66,20 | 64,88 | 65,15 | -1,03% | - |
| 03.10.2024 | 65,15 | 66,25 | 65,15 | 65,83 | 0,30% | - |
| 02.10.2024 | 66,50 | 66,68 | 65,35 | 65,63 | -1,46% | - |
| 01.10.2024 | 66,18 | 67,15 | 66,05 | 66,60 | 0,34% | - |
| 30.09.2024 | 67,00 | 67,00 | 65,80 | 66,38 | -0,67% | - |
| 27.09.2024 | 67,35 | 67,40 | 66,73 | 66,83 | -0,60% | - |
| 26.09.2024 | 67,08 | 67,48 | 66,63 | 67,23 | 1,13% | - |
| 25.09.2024 | 65,55 | 66,65 | 65,45 | 66,48 | 0,83% | - |
| 24.09.2024 | 66,90 | 67,20 | 65,40 | 65,93 | -0,75% | - |
| 23.09.2024 | 66,68 | 66,85 | 65,60 | 66,43 | -0,08% | - |
| 20.09.2024 | 67,83 | 67,83 | 66,38 | 66,48 | 0,53% | - |
| 19.09.2024 | 66,43 | 67,40 | 65,93 | 66,13 | 0,27% | - |
| 18.09.2024 | 66,15 | 66,40 | 65,45 | 65,95 | 0,08% | - |
| 17.09.2024 | 66,73 | 66,75 | 65,83 | 65,90 | -1,09% | - |
| 16.09.2024 | 67,25 | 67,68 | 66,10 | 66,63 | -1,15% | - |
| 13.09.2024 | 66,65 | 67,40 | 66,55 | 67,40 | 1,13% | 5,00 |
| 12.09.2024 | 67,45 | 67,65 | 66,35 | 66,65 | -0,97% | - |
| 11.09.2024 | 67,45 | 67,75 | 66,60 | 67,30 | -0,33% | - |
| 10.09.2024 | 66,35 | 67,70 | 66,30 | 67,53 | 1,66% | 21,00 |
| 09.09.2024 | 66,05 | 66,60 | 65,58 | 66,43 | 0,99% | 62,00 |
| 06.09.2024 | 64,70 | 66,13 | 64,55 | 65,78 | 1,54% | - |
| 05.09.2024 | 62,65 | 65,40 | 62,50 | 64,78 | 3,19% | - |
| 04.09.2024 | 61,30 | 63,83 | 61,15 | 62,78 | 1,78% | - |
| 03.09.2024 | 62,45 | 62,60 | 61,43 | 61,68 | -1,36% | - |
| 02.09.2024 | 61,80 | 62,90 | 61,53 | 62,53 | 1,13% | - |
| 30.08.2024 | 61,05 | 62,25 | 61,00 | 61,83 | -1,24% | - |
| 29.08.2024 | 62,60 | 62,70 | 60,83 | 62,60 | 0,36% | - |
| 28.08.2024 | 62,55 | 62,75 | 62,15 | 62,38 | -0,16% | - |
| 27.08.2024 | 63,20 | 63,35 | 62,38 | 62,48 | -1,26% | - |
| 26.08.2024 | 62,35 | 63,30 | 62,25 | 63,28 | 1,24% | - |
| 23.08.2024 | 61,80 | 62,50 | 61,65 | 62,50 | 1,50% | - |
| 22.08.2024 | 61,65 | 62,18 | 61,53 | 61,58 | 0,16% | - |
| 21.08.2024 | 61,70 | 62,08 | 61,25 | 61,48 | 0,33% | - |
| 20.08.2024 | 61,55 | 61,93 | 61,20 | 61,28 | -0,49% | - |
| 19.08.2024 | 61,28 | 62,08 | 60,38 | 61,58 | 0,41% | - |
| 16.08.2024 | 62,00 | 62,05 | 61,15 | 61,33 | -1,29% | - |
| 15.08.2024 | 62,15 | 62,33 | 61,63 | 62,13 | 0,65% | - |
| 14.08.2024 | 61,70 | 61,90 | 61,40 | 61,73 | 0,41% | - |
| 13.08.2024 | 61,35 | 61,60 | 61,18 | 61,48 | 0,94% | - |
| 12.08.2024 | 61,70 | 62,05 | 60,75 | 60,90 | -0,90% | - |
| 09.08.2024 | 60,13 | 61,63 | 60,13 | 61,45 | 2,03% | - |
| 08.08.2024 | 59,90 | 60,55 | 59,58 | 60,23 | 0,96% | - |
| 07.08.2024 | 59,55 | 60,75 | 59,20 | 59,65 | 1,10% | - |
| 06.08.2024 | 59,78 | 59,93 | 58,30 | 59,00 | -0,30% | - |
| 05.08.2024 | 59,65 | 60,38 | 58,20 | 59,18 | -3,58% | - |
| 02.08.2024 | 60,25 | 61,53 | 59,95 | 61,38 | 1,07% | - |
| 01.08.2024 | 59,60 | 61,68 | 59,25 | 60,73 | 2,10% | - |
| 31.07.2024 | 60,80 | 61,25 | 59,38 | 59,48 | -0,83% | - |
| 30.07.2024 | 60,48 | 60,55 | 59,68 | 59,98 | -0,46% | - |
| 29.07.2024 | 60,35 | 60,85 | 60,05 | 60,25 | 1,05% | - |
| 26.07.2024 | 60,10 | 60,63 | 58,83 | 59,63 | -0,54% | - |
| 25.07.2024 | 59,65 | 60,48 | 59,25 | 59,95 | 0,29% | - |
| 24.07.2024 | 59,75 | 60,23 | 59,50 | 59,78 | -0,25% | - |
| 23.07.2024 | 60,95 | 61,00 | 59,78 | 59,93 | -1,72% | - |
| 22.07.2024 | 60,45 | 61,30 | 60,40 | 60,98 | 1,33% | 64,00 |
| 19.07.2024 | 61,23 | 61,28 | 59,98 | 60,18 | -1,39% | - |
| 18.07.2024 | 60,75 | 61,38 | 60,18 | 61,03 | 0,83% | - |