75,350€
-2,71%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 77,85 | 78,00 | 75,53 | 75,60 | -2,61% | - |
| 01.07.2025 | 77,33 | 78,33 | 77,30 | 77,63 | 0,39% | - |
| 30.06.2025 | 77,43 | 78,05 | 77,08 | 77,33 | 0,55% | - |
| 27.06.2025 | 77,65 | 77,95 | 76,73 | 76,90 | -0,93% | - |
| 26.06.2025 | 77,00 | 77,68 | 76,70 | 77,63 | 0,98% | - |
| 25.06.2025 | 78,15 | 78,40 | 76,73 | 76,88 | -1,66% | - |
| 24.06.2025 | 79,00 | 79,08 | 77,88 | 78,18 | -0,51% | - |
| 23.06.2025 | 77,30 | 78,60 | 77,15 | 78,58 | 1,35% | - |
| 20.06.2025 | 76,53 | 78,10 | 76,08 | 77,53 | 1,27% | - |
| 19.06.2025 | 76,65 | 77,08 | 76,23 | 76,55 | -0,81% | 1.000,00 |
| 18.06.2025 | 76,35 | 77,38 | 76,00 | 77,18 | 1,38% | - |
| 17.06.2025 | 75,85 | 76,50 | 75,58 | 76,13 | -0,13% | - |
| 16.06.2025 | 76,70 | 76,90 | 75,78 | 76,23 | -0,46% | - |
| 13.06.2025 | 76,55 | 77,40 | 76,25 | 76,58 | -1,67% | - |
| 12.06.2025 | 77,70 | 78,40 | 77,53 | 77,88 | -0,35% | - |
| 11.06.2025 | 78,80 | 78,85 | 78,08 | 78,15 | -0,98% | - |
| 10.06.2025 | 78,65 | 79,13 | 78,58 | 78,93 | 0,57% | - |
| 09.06.2025 | 77,53 | 78,78 | 77,38 | 78,48 | 1,23% | - |
| 06.06.2025 | 76,65 | 77,75 | 76,65 | 77,53 | 1,27% | - |
| 05.06.2025 | 76,40 | 77,25 | 76,08 | 76,55 | 0,16% | - |
| 04.06.2025 | 77,75 | 77,80 | 75,83 | 76,43 | -1,00% | - |
| 03.06.2025 | 77,20 | 78,40 | 76,45 | 77,20 | 2,49% | - |
| 02.06.2025 | 74,93 | 76,28 | 74,78 | 75,33 | -0,03% | - |
| 30.05.2025 | 76,80 | 77,33 | 75,35 | 75,35 | -1,70% | - |
| 29.05.2025 | 76,43 | 76,90 | 75,70 | 76,65 | 0,82% | - |
| 28.05.2025 | 75,10 | 76,58 | 74,95 | 76,03 | 0,56% | - |
| 27.05.2025 | 75,15 | 75,88 | 74,68 | 75,60 | 0,50% | - |
| 26.05.2025 | 74,80 | 75,38 | 74,70 | 75,23 | 0,67% | - |
| 23.05.2025 | 73,98 | 75,08 | 73,63 | 74,73 | 0,91% | - |
| 22.05.2025 | 74,40 | 74,78 | 73,68 | 74,05 | -0,44% | - |
| 21.05.2025 | 75,55 | 75,60 | 74,28 | 74,38 | -1,91% | - |
| 20.05.2025 | 74,30 | 76,13 | 74,30 | 75,83 | 2,16% | - |
| 19.05.2025 | 72,63 | 74,80 | 72,63 | 74,23 | -5,33% | - |
| 16.05.2025 | 77,45 | 78,78 | 77,40 | 78,40 | 1,13% | - |
| 15.05.2025 | 75,73 | 77,70 | 75,63 | 77,53 | 1,97% | - |
| 14.05.2025 | 76,33 | 76,80 | 75,80 | 76,03 | -0,43% | 60,00 |
| 13.05.2025 | 76,38 | 77,53 | 75,73 | 76,35 | 0,63% | - |
| 12.05.2025 | 78,35 | 78,45 | 75,38 | 75,88 | -1,84% | - |
| 09.05.2025 | 76,75 | 77,58 | 76,08 | 77,30 | 0,49% | - |
| 08.05.2025 | 77,73 | 78,28 | 76,93 | 76,93 | -1,79% | - |
| 07.05.2025 | 78,90 | 79,20 | 78,08 | 78,33 | -0,41% | - |
| 06.05.2025 | 78,68 | 79,50 | 78,33 | 78,65 | -0,51% | - |
| 05.05.2025 | 77,50 | 79,45 | 77,10 | 79,05 | 0,96% | - |
| 02.05.2025 | 67,45 | 79,30 | 67,45 | 78,30 | 10,91% | 291,00 |
| 30.04.2025 | 66,85 | 70,73 | 66,75 | 70,60 | 4,83% | - |
| 29.04.2025 | 65,40 | 67,35 | 65,40 | 67,35 | 2,79% | - |
| 28.04.2025 | 65,80 | 65,90 | 64,35 | 65,53 | -0,27% | - |
| 25.04.2025 | 65,40 | 66,15 | 64,78 | 65,70 | 1,62% | - |
| 24.04.2025 | 64,25 | 65,15 | 64,20 | 64,65 | 0,43% | - |
| 23.04.2025 | 66,08 | 66,18 | 64,13 | 64,38 | -1,19% | - |
| 22.04.2025 | 64,80 | 65,53 | 64,45 | 65,15 | 1,20% | - |
| 17.04.2025 | 63,40 | 64,68 | 63,15 | 64,38 | 0,90% | - |
| 16.04.2025 | 60,55 | 63,88 | 60,50 | 63,80 | 5,02% | - |
| 15.04.2025 | 59,90 | 60,75 | 59,85 | 60,75 | 1,21% | 147,00 |
| 14.04.2025 | 59,95 | 60,23 | 59,33 | 60,03 | 1,78% | - |
| 11.04.2025 | 59,60 | 59,90 | 58,15 | 58,98 | 0,47% | - |
| 10.04.2025 | 61,33 | 61,43 | 58,15 | 58,70 | -4,79% | - |
| 09.04.2025 | 57,03 | 62,20 | 56,45 | 61,65 | 7,50% | - |
| 08.04.2025 | 59,78 | 60,03 | 56,48 | 57,35 | -1,55% | - |
| 07.04.2025 | 57,10 | 60,00 | 56,15 | 58,25 | -0,81% | - |
| 04.04.2025 | 61,85 | 62,48 | 58,60 | 58,73 | -5,21% | - |
| 03.04.2025 | 57,90 | 62,48 | 57,85 | 61,95 | 4,42% | - |
| 02.04.2025 | 60,70 | 60,83 | 59,08 | 59,33 | -2,39% | - |
| 01.04.2025 | 61,25 | 61,40 | 60,58 | 60,78 | -0,73% | - |
| 31.03.2025 | 60,70 | 61,58 | 60,55 | 61,23 | 0,08% | - |
| 28.03.2025 | 60,40 | 62,05 | 60,30 | 61,18 | 0,33% | - |
| 27.03.2025 | 60,80 | 61,53 | 60,55 | 60,98 | 0,08% | - |
| 26.03.2025 | 61,05 | 61,25 | 60,65 | 60,93 | -0,33% | - |
| 25.03.2025 | 61,10 | 61,60 | 60,78 | 61,13 | -0,08% | - |
| 24.03.2025 | 61,93 | 62,40 | 60,93 | 61,18 | -0,45% | - |
| 21.03.2025 | 61,50 | 61,60 | 61,13 | 61,45 | -0,20% | - |
| 20.03.2025 | 62,00 | 62,70 | 61,40 | 61,58 | -0,89% | - |
| 19.03.2025 | 62,30 | 62,65 | 61,88 | 62,13 | -0,20% | - |
| 18.03.2025 | 62,65 | 62,65 | 61,93 | 62,25 | 0,00% | - |
| 17.03.2025 | 61,00 | 62,48 | 60,90 | 62,25 | 1,59% | - |
| 14.03.2025 | 61,18 | 61,43 | 60,73 | 61,28 | 0,86% | - |
| 13.03.2025 | 61,35 | 61,73 | 60,53 | 60,75 | -1,10% | - |
| 12.03.2025 | 60,65 | 61,85 | 60,28 | 61,43 | 1,57% | - |
| 11.03.2025 | 60,48 | 61,18 | 59,85 | 60,48 | 0,37% | - |
| 10.03.2025 | 59,40 | 60,70 | 59,20 | 60,25 | 1,95% | - |
| 07.03.2025 | 57,20 | 59,20 | 57,18 | 59,10 | 2,87% | - |
| 06.03.2025 | 57,95 | 58,05 | 56,58 | 57,45 | -0,26% | - |
| 05.03.2025 | 60,18 | 60,33 | 57,35 | 57,60 | -3,56% | - |
| 04.03.2025 | 57,78 | 59,85 | 57,50 | 59,73 | 2,97% | - |
| 03.03.2025 | 59,05 | 59,20 | 57,90 | 58,00 | -1,49% | - |
| 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% | - |