21,000€
-2,78%
Echtzeit-Aktienkurs COGELEC S.A. EO-,45
Bid:
Ask:
Aktienkurse zur COGELEC S.A. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 27.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 3,85% | 40,00 |
| 26.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 25.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 21.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 20.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 19.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 18.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 17.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 14.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 13.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 12.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 11.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 10.02.2025 | 19,50 | 20,20 | 19,50 | 20,20 | 6,88% | 158,00 |
| 07.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 05.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 04.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 6,94% | 30,00 |
| 03.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 31.01.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 1,73% | 25,00 |
| 30.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 29.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 28.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 27.01.2025 | 16,90 | 17,70 | 16,90 | 17,70 | 4,73% | 313,00 |
| 24.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 23.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
| 16.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 14.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 13.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 10.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 09.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 08.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 07.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 06.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 03.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 02.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 30.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 27.12.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 6,67% | 7,00 |
| 23.12.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 306,00 |
| 20.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 19.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 18.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 16.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 13.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 12.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 11.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 10.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 09.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 06.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 05.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 04.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 03.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 02.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 29.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 28.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 27.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 26.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 25.11.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | 331,00 |
| 22.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 21.11.2024 | 15,90 | 16,05 | 15,60 | 16,05 | 0,94% | 60,00 |
| 20.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 19.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 18.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 15.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 14.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 13.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 12.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 11.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 08.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 6,16% | - |
| 06.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 05.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 04.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 01.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 31.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 30.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 29.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 28.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 25.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 24.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 23.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 22.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 21.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 18.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 17.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 16.10.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 7,19% | 117,00 |
| 15.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 14.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 11.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 10.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 09.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 08.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 07.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 7,69% | - |