104,500€
-0,95%
Echtzeit-Aktienkurs COSMO Pharmaceuticals N.V.
Bid:
Ask:
Aktienkurse zur COSMO Pharmaceuticals N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 106,00 | 106,00 | 103,50 | 105,50 | 0,00% | 9,00 |
| 16.12.2025 | 103,50 | 107,50 | 102,50 | 105,50 | 1,44% | 100,00 |
| 15.12.2025 | 103,50 | 104,50 | 101,50 | 104,00 | -0,48% | 18,00 |
| 12.12.2025 | 103,50 | 104,50 | 103,50 | 104,50 | 2,96% | - |
| 11.12.2025 | 102,50 | 102,50 | 101,50 | 101,50 | -1,93% | - |
| 10.12.2025 | 105,50 | 106,50 | 103,50 | 103,50 | -6,33% | - |
| 09.12.2025 | 114,00 | 116,50 | 109,50 | 110,50 | 1,84% | 291,00 |
| 08.12.2025 | 97,25 | 110,50 | 97,25 | 108,50 | 11,57% | 783,00 |
| 05.12.2025 | 96,50 | 98,75 | 95,75 | 97,25 | 3,18% | - |
| 04.12.2025 | 87,00 | 94,25 | 84,50 | 94,25 | 15,29% | 110,00 |
| 03.12.2025 | 70,75 | 87,00 | 70,75 | 81,75 | 15,96% | 557,00 |
| 02.12.2025 | 70,25 | 70,75 | 69,50 | 70,50 | 1,81% | - |
| 01.12.2025 | 66,50 | 69,50 | 66,25 | 69,25 | 1,09% | - |
| 28.11.2025 | 68,25 | 69,00 | 68,00 | 68,50 | 0,37% | - |
| 27.11.2025 | 67,50 | 69,75 | 67,50 | 68,25 | -1,80% | 100,00 |
| 26.11.2025 | 70,75 | 71,25 | 68,75 | 69,50 | -0,71% | - |
| 25.11.2025 | 70,75 | 71,75 | 69,75 | 70,00 | -1,06% | - |
| 24.11.2025 | 72,00 | 72,75 | 70,25 | 70,75 | -3,74% | - |
| 20.11.2025 | 71,25 | 73,50 | 71,25 | 73,50 | 6,14% | - |
| 19.11.2025 | 69,50 | 69,50 | 69,00 | 69,25 | 0,36% | - |
| 18.11.2025 | 69,75 | 70,25 | 69,00 | 69,00 | -2,13% | - |
| 17.11.2025 | 70,25 | 71,50 | 69,75 | 70,50 | -0,35% | - |
| 14.11.2025 | 70,75 | 71,25 | 69,75 | 70,75 | -0,70% | - |
| 13.11.2025 | 71,25 | 71,25 | 70,75 | 71,25 | 1,79% | - |
| 12.11.2025 | 70,25 | 70,25 | 69,75 | 70,00 | 1,82% | - |
| 11.11.2025 | 68,75 | 68,75 | 68,50 | 68,75 | 0,36% | - |
| 10.11.2025 | 67,75 | 69,00 | 66,50 | 68,50 | 1,48% | - |
| 07.11.2025 | 67,50 | 67,50 | 67,25 | 67,50 | -1,82% | - |
| 06.11.2025 | 68,75 | 69,00 | 68,50 | 68,75 | -0,72% | - |
| 05.11.2025 | 70,25 | 71,25 | 68,25 | 69,25 | -2,12% | - |
| 04.11.2025 | 70,75 | 71,25 | 70,50 | 70,75 | -4,07% | - |
| 03.11.2025 | 73,75 | 73,75 | 73,50 | 73,75 | 2,08% | - |
| 31.10.2025 | 73,00 | 73,75 | 71,75 | 72,25 | -1,03% | - |
| 30.10.2025 | 72,75 | 73,50 | 72,00 | 73,00 | 0,34% | - |
| 29.10.2025 | 72,25 | 72,75 | 72,25 | 72,75 | -0,34% | - |
| 28.10.2025 | 73,25 | 73,25 | 73,00 | 73,00 | 0,00% | - |
| 27.10.2025 | 74,75 | 75,25 | 72,50 | 73,00 | -0,68% | - |
| 24.10.2025 | 75,75 | 75,75 | 72,50 | 73,50 | -1,01% | - |
| 23.10.2025 | 73,75 | 74,25 | 73,75 | 74,25 | 0,34% | - |
| 22.10.2025 | 74,75 | 74,75 | 72,50 | 74,00 | -0,34% | - |
| 21.10.2025 | 70,75 | 74,50 | 70,25 | 74,25 | 4,95% | - |
| 20.10.2025 | 70,75 | 71,00 | 69,75 | 70,75 | 1,07% | 8,00 |
| 17.10.2025 | 70,25 | 71,00 | 69,00 | 70,00 | -1,75% | - |
| 16.10.2025 | 71,25 | 71,75 | 70,75 | 71,25 | -1,38% | - |
| 14.10.2025 | 71,75 | 72,75 | 70,75 | 72,25 | 0,70% | - |
| 13.10.2025 | 71,75 | 73,75 | 71,25 | 71,75 | -2,05% | - |
| 10.10.2025 | 72,75 | 73,25 | 72,75 | 73,25 | 0,34% | - |
| 09.10.2025 | 74,75 | 75,25 | 72,75 | 73,00 | -2,34% | - |
| 07.10.2025 | 73,50 | 74,75 | 73,25 | 74,75 | 2,75% | - |
| 03.10.2025 | 72,50 | 72,75 | 72,50 | 72,75 | 1,39% | - |
| 02.10.2025 | 72,25 | 72,25 | 70,75 | 71,75 | 3,61% | - |
| 01.10.2025 | 69,25 | 69,25 | 68,75 | 69,25 | 2,59% | - |
| 30.09.2025 | 67,25 | 67,75 | 67,25 | 67,50 | 0,00% | - |
| 29.09.2025 | 67,75 | 68,50 | 66,75 | 67,50 | 0,37% | - |
| 26.09.2025 | 66,75 | 68,25 | 66,75 | 67,25 | -2,18% | - |
| 25.09.2025 | 69,25 | 69,75 | 68,75 | 68,75 | -1,79% | - |
| 24.09.2025 | 70,25 | 70,25 | 70,00 | 70,00 | -0,36% | - |
| 23.09.2025 | 70,25 | 71,00 | 70,00 | 70,25 | -2,43% | - |
| 22.09.2025 | 71,75 | 72,25 | 71,75 | 72,00 | 0,00% | - |
| 19.09.2025 | 72,00 | 72,75 | 71,50 | 72,00 | -0,35% | - |
| 18.09.2025 | 71,75 | 72,25 | 71,25 | 72,25 | 0,70% | - |
| 17.09.2025 | 72,00 | 72,25 | 71,00 | 71,75 | -0,35% | - |
| 16.09.2025 | 73,25 | 73,25 | 71,25 | 72,00 | -1,03% | - |
| 15.09.2025 | 73,00 | 73,75 | 71,50 | 72,75 | 0,69% | - |
| 11.09.2025 | 72,00 | 73,25 | 71,25 | 72,25 | 1,40% | - |
| 10.09.2025 | 71,50 | 71,50 | 71,25 | 71,25 | 0,00% | - |
| 09.09.2025 | 68,75 | 71,75 | 68,75 | 71,25 | 2,52% | - |
| 08.09.2025 | 70,25 | 70,25 | 69,00 | 69,50 | -1,07% | - |
| 05.09.2025 | 69,75 | 70,25 | 69,00 | 70,25 | 1,81% | - |
| 04.09.2025 | 69,75 | 70,25 | 68,25 | 69,00 | 0,00% | - |
| 03.09.2025 | 68,50 | 69,75 | 68,50 | 69,00 | 0,73% | - |
| 02.09.2025 | 69,75 | 70,75 | 67,75 | 68,50 | -1,44% | - |
| 01.09.2025 | 67,25 | 70,75 | 67,25 | 69,50 | 3,35% | - |
| 29.08.2025 | 68,25 | 68,50 | 66,25 | 67,25 | -1,47% | - |
| 28.08.2025 | 68,00 | 69,00 | 65,75 | 68,25 | 0,74% | - |
| 27.08.2025 | 64,50 | 68,00 | 63,00 | 67,75 | 7,97% | - |
| 26.08.2025 | 61,75 | 63,00 | 61,50 | 62,75 | 1,21% | - |
| 25.08.2025 | 61,75 | 62,75 | 61,25 | 62,00 | 1,22% | 6,00 |
| 22.08.2025 | 58,25 | 61,75 | 57,75 | 61,25 | 4,70% | - |
| 21.08.2025 | 59,75 | 60,25 | 58,25 | 58,50 | -1,68% | - |
| 20.08.2025 | 60,75 | 61,25 | 59,25 | 59,50 | -2,46% | - |
| 19.08.2025 | 60,25 | 61,25 | 60,00 | 61,00 | 0,41% | - |
| 18.08.2025 | 58,75 | 61,00 | 58,75 | 60,75 | 2,10% | - |
| 15.08.2025 | 59,75 | 60,25 | 59,25 | 59,50 | 0,00% | - |
| 14.08.2025 | 59,75 | 60,25 | 59,25 | 59,50 | -0,42% | 50,00 |
| 13.08.2025 | 59,25 | 60,75 | 59,25 | 59,75 | 0,84% | - |
| 12.08.2025 | 59,25 | 59,25 | 58,25 | 59,25 | 0,85% | - |
| 11.08.2025 | 59,75 | 60,25 | 58,75 | 58,75 | -1,26% | - |
| 08.08.2025 | 59,25 | 61,00 | 59,00 | 59,50 | 0,85% | - |
| 07.08.2025 | 57,75 | 60,00 | 57,50 | 59,00 | 2,16% | - |
| 06.08.2025 | 59,75 | 60,25 | 56,75 | 57,75 | -2,94% | - |
| 05.08.2025 | 59,75 | 60,50 | 59,00 | 59,50 | -1,24% | - |
| 04.08.2025 | 62,25 | 62,25 | 59,75 | 60,25 | -2,43% | - |
| 01.08.2025 | 62,25 | 62,25 | 61,25 | 61,75 | -1,98% | 51,00 |
| 31.07.2025 | 65,25 | 65,75 | 62,75 | 63,00 | -3,08% | - |
| 30.07.2025 | 66,25 | 66,25 | 64,25 | 65,00 | -1,89% | 150,00 |
| 29.07.2025 | 68,25 | 68,25 | 65,75 | 66,25 | -2,93% | - |
| 28.07.2025 | 67,75 | 69,25 | 66,75 | 68,25 | 1,11% | - |
| 25.07.2025 | 67,75 | 68,50 | 66,25 | 67,50 | -0,37% | - |
| 24.07.2025 | 66,25 | 68,00 | 65,25 | 67,75 | 2,26% | - |