24,900€
2,47%
Echtzeit-Aktienkurs COGELEC S.A. EO-,45
Bid:
Ask:
Aktienkurse zur COGELEC S.A. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 25,10 | 25,20 | 24,70 | 25,00 | 2,88% | - |
| 03.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 02.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 01.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 30.06.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -2,76% | - |
| 27.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 26.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 25.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 24.06.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,91% | - |
| 23.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 20.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 19.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | - |
| 18.06.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,61% | - |
| 17.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 5,51% | - |
| 16.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 11.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 10.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 09.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 06.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 05.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 04.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 3,02% | - |
| 03.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | - |
| 30.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -2,51% | - |
| 29.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 28.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,61% | - |
| 27.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,97% | - |
| 26.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 23.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 22.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 6,38% | - |
| 20.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 4,91% | - |
| 19.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 16.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 15.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 14.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 13.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 12.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 09.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 08.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 07.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 06.05.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -6,09% | 125,00 |
| 05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 02.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 30.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 29.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 28.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 24.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 23.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 22.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 17.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 16.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 14.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 11.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 10.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 09.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 08.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 07.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 04.04.2025 | 20,20 | 20,20 | 19,60 | 19,60 | -4,85% | 70,00 |
| 03.04.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | 25,00 |
| 02.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 01.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 31.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 28.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 26.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 25.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 24.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 21.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 20.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 17.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 14.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 06.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 05.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 04.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 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% | - |