28,750€
0,88%
Echtzeit-Aktienkurs COGELEC S.A. EO-,45
Bid:
Ask:
Aktienkurse zur COGELEC S.A. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 04.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 03.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 02.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 01.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 29.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 28.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 27.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 26.08.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 25.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 22.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 21.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 20.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 19.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 18.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 15.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 14.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 13.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 12.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 11.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 08.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 06.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 05.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,98% | - |
| 01.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 5,24% | - |
| 31.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 30.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 29.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 28.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 25.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 24.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | - |
| 23.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 22.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 21.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,35% | - |
| 18.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 17.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 16.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 15.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 14.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 11.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 10.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 10,08% | - |
| 09.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 08.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 07.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 04.07.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | - |
| 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% | - |