82,175€
-2,69%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 84,25 | 85,20 | 81,58 | 82,18 | -2,78% | - |
| 19.03.2026 | 84,90 | 85,65 | 83,43 | 84,53 | -0,47% | - |
| 18.03.2026 | 86,25 | 87,08 | 84,88 | 84,93 | -0,59% | - |
| 17.03.2026 | 84,80 | 86,63 | 84,75 | 85,43 | 0,06% | - |
| 16.03.2026 | 83,75 | 85,85 | 83,35 | 85,38 | 3,02% | - |
| 13.03.2026 | 82,95 | 85,73 | 82,50 | 82,88 | -0,12% | - |
| 12.03.2026 | 81,60 | 83,75 | 81,60 | 82,98 | 0,70% | - |
| 11.03.2026 | 82,70 | 83,85 | 81,58 | 82,40 | -0,09% | - |
| 10.03.2026 | 83,35 | 84,85 | 82,38 | 82,48 | -1,38% | - |
| 09.03.2026 | 80,75 | 84,13 | 80,45 | 83,63 | 0,48% | - |
| 06.03.2026 | 82,95 | 84,23 | 82,03 | 83,23 | 0,70% | - |
| 05.03.2026 | 85,30 | 85,35 | 81,88 | 82,65 | -3,81% | - |
| 04.03.2026 | 89,00 | 89,25 | 83,20 | 85,93 | -4,42% | - |
| 03.03.2026 | 90,90 | 91,00 | 87,88 | 89,90 | -2,10% | - |
| 02.03.2026 | 90,80 | 92,23 | 90,35 | 91,83 | -0,49% | 525,00 |
| 27.02.2026 | 92,35 | 92,90 | 91,93 | 92,28 | -0,08% | - |
| 26.02.2026 | 91,15 | 92,50 | 91,10 | 92,35 | 1,01% | - |
| 25.02.2026 | 92,83 | 92,85 | 90,88 | 91,43 | -1,46% | - |
| 24.02.2026 | 91,05 | 92,93 | 90,90 | 92,78 | 1,87% | 5.235,00 |
| 23.02.2026 | 91,40 | 91,63 | 90,33 | 91,08 | -0,22% | - |
| 20.02.2026 | 92,55 | 93,05 | 90,70 | 91,28 | -1,38% | 15.500,00 |
| 19.02.2026 | 93,40 | 93,78 | 92,10 | 92,55 | -0,78% | 510,00 |
| 18.02.2026 | 92,38 | 94,73 | 92,08 | 93,28 | 0,00% | - |
| 17.02.2026 | 91,10 | 93,38 | 90,90 | 93,28 | 1,97% | 21.320,00 |
| 16.02.2026 | 91,30 | 91,85 | 90,55 | 91,48 | 0,25% | - |
| 13.02.2026 | 89,48 | 92,20 | 88,93 | 91,25 | 2,13% | - |
| 12.02.2026 | 90,00 | 90,15 | 87,33 | 89,35 | -0,53% | - |
| 11.02.2026 | 89,00 | 90,15 | 88,63 | 89,83 | 1,07% | 4.400,00 |
| 10.02.2026 | 87,95 | 89,18 | 87,90 | 88,88 | 0,91% | - |
| 09.02.2026 | 88,78 | 88,80 | 87,23 | 88,08 | -0,73% | - |
| 06.02.2026 | 87,10 | 88,93 | 86,85 | 88,73 | 1,95% | 360,00 |
| 05.02.2026 | 88,00 | 88,10 | 86,13 | 87,03 | -0,91% | 165,00 |
| 04.02.2026 | 87,65 | 88,60 | 87,43 | 87,83 | 0,60% | - |
| 03.02.2026 | 87,80 | 88,05 | 86,78 | 87,30 | -0,29% | - |
| 02.02.2026 | 86,55 | 87,95 | 86,40 | 87,55 | 0,17% | - |
| 30.01.2026 | 88,25 | 88,40 | 87,13 | 87,40 | -1,38% | 85,00 |
| 29.01.2026 | 89,50 | 89,65 | 87,85 | 88,63 | -0,67% | - |
| 28.01.2026 | 88,15 | 89,45 | 87,05 | 89,23 | 2,18% | - |
| 27.01.2026 | 87,85 | 87,95 | 86,73 | 87,33 | -0,31% | - |
| 26.01.2026 | 87,85 | 88,30 | 86,75 | 87,60 | -0,34% | - |
| 23.01.2026 | 87,35 | 88,40 | 86,78 | 87,90 | 0,54% | - |
| 22.01.2026 | 87,10 | 88,98 | 86,80 | 87,43 | 0,49% | - |
| 21.01.2026 | 86,80 | 87,43 | 85,48 | 87,00 | 0,55% | - |
| 20.01.2026 | 87,20 | 87,40 | 86,28 | 86,53 | -1,09% | - |
| 19.01.2026 | 86,90 | 87,95 | 85,15 | 87,48 | -1,13% | - |
| 16.01.2026 | 87,35 | 88,73 | 87,15 | 88,48 | 1,52% | - |
| 15.01.2026 | 86,50 | 88,63 | 86,35 | 87,15 | 1,22% | 82,00 |
| 14.01.2026 | 85,75 | 86,55 | 85,18 | 86,10 | 0,38% | 9.300,00 |
| 13.01.2026 | 86,40 | 86,75 | 84,63 | 85,78 | -0,75% | 3.042,00 |
| 12.01.2026 | 86,05 | 86,85 | 85,40 | 86,43 | 0,29% | - |
| 09.01.2026 | 86,08 | 86,25 | 84,88 | 86,18 | 0,12% | - |
| 08.01.2026 | 83,55 | 86,30 | 83,50 | 86,08 | 2,71% | - |
| 07.01.2026 | 81,15 | 84,13 | 81,15 | 83,80 | 3,14% | - |
| 06.01.2026 | 79,75 | 81,80 | 79,60 | 81,25 | 2,20% | - |
| 05.01.2026 | 80,60 | 80,65 | 79,10 | 79,50 | -0,87% | - |
| 02.01.2026 | 79,25 | 80,43 | 79,03 | 80,20 | 2,43% | 1.900,00 |
| 30.12.2025 | 78,60 | 78,83 | 78,25 | 78,30 | 0,06% | - |
| 29.12.2025 | 77,53 | 78,80 | 77,45 | 78,25 | 0,90% | - |
| 23.12.2025 | 78,03 | 78,20 | 77,28 | 77,55 | 0,85% | - |
| 22.12.2025 | 77,50 | 78,03 | 76,90 | 76,90 | -1,03% | - |
| 19.12.2025 | 78,70 | 78,95 | 77,58 | 77,70 | -1,18% | - |
| 18.12.2025 | 76,80 | 79,23 | 76,65 | 78,63 | 2,84% | - |
| 17.12.2025 | 75,35 | 77,05 | 75,25 | 76,45 | 1,83% | - |
| 16.12.2025 | 74,48 | 76,30 | 74,43 | 75,08 | 0,50% | - |
| 15.12.2025 | 74,70 | 75,73 | 74,43 | 74,70 | 0,30% | - |
| 12.12.2025 | 74,85 | 74,90 | 74,25 | 74,48 | -0,07% | - |
| 11.12.2025 | 74,75 | 74,90 | 74,10 | 74,53 | -0,47% | - |
| 10.12.2025 | 74,78 | 75,05 | 74,08 | 74,88 | 0,44% | - |
| 09.12.2025 | 75,30 | 75,35 | 74,10 | 74,55 | -1,19% | - |
| 08.12.2025 | 76,55 | 76,70 | 74,93 | 75,45 | -0,20% | - |
| 05.12.2025 | 77,03 | 77,08 | 75,60 | 75,60 | -1,24% | - |
| 04.12.2025 | 77,90 | 77,95 | 76,50 | 76,55 | -0,07% | 925,00 |
| 03.12.2025 | 77,95 | 78,05 | 76,60 | 76,60 | -0,20% | - |
| 02.12.2025 | 77,58 | 77,85 | 76,75 | 76,75 | -0,58% | - |
| 01.12.2025 | 78,13 | 78,18 | 77,20 | 77,20 | -0,52% | - |
| 28.11.2025 | 77,48 | 78,48 | 77,35 | 77,60 | 0,26% | - |
| 27.11.2025 | 76,85 | 77,80 | 76,73 | 77,40 | 0,98% | - |
| 26.11.2025 | 77,55 | 77,70 | 76,35 | 76,65 | -0,33% | - |
| 25.11.2025 | 77,13 | 77,80 | 76,90 | 76,90 | 0,98% | - |
| 24.11.2025 | 77,45 | 77,65 | 76,15 | 76,15 | -0,72% | - |
| 21.11.2025 | 76,95 | 77,25 | 76,10 | 76,70 | -0,52% | - |
| 20.11.2025 | 78,35 | 78,50 | 76,55 | 77,10 | -0,71% | - |
| 19.11.2025 | 77,95 | 78,38 | 77,28 | 77,65 | -0,26% | - |
| 18.11.2025 | 77,40 | 78,58 | 77,05 | 77,85 | -0,57% | - |
| 17.11.2025 | 77,85 | 78,70 | 77,70 | 78,30 | 1,03% | 1.575,00 |
| 14.11.2025 | 77,78 | 78,20 | 77,15 | 77,50 | -0,26% | - |
| 13.11.2025 | 77,90 | 78,23 | 77,48 | 77,70 | 0,26% | - |
| 12.11.2025 | 78,50 | 78,55 | 77,35 | 77,50 | -0,77% | - |
| 11.11.2025 | 78,30 | 78,38 | 77,58 | 78,10 | 1,17% | - |
| 10.11.2025 | 78,70 | 78,80 | 77,20 | 77,20 | 0,06% | - |
| 07.11.2025 | 76,90 | 77,93 | 76,35 | 77,15 | 0,78% | - |
| 06.11.2025 | 75,20 | 77,15 | 74,83 | 76,55 | 2,75% | - |
| 05.11.2025 | 74,90 | 75,05 | 74,35 | 74,50 | 0,81% | - |
| 04.11.2025 | 74,00 | 75,50 | 73,75 | 73,90 | -0,67% | - |
| 03.11.2025 | 74,20 | 74,75 | 73,90 | 74,40 | 0,74% | - |
| 31.10.2025 | 74,90 | 75,30 | 73,85 | 73,85 | -0,14% | 200,00 |
| 30.10.2025 | 74,80 | 75,40 | 73,95 | 73,95 | -1,27% | - |
| 29.10.2025 | 73,00 | 75,75 | 72,78 | 74,90 | 2,39% | - |
| 28.10.2025 | 73,90 | 73,90 | 72,80 | 73,15 | -0,07% | - |
| 27.10.2025 | 74,55 | 74,65 | 72,85 | 73,20 | -0,88% | - |