21,750€
1,64%
Echtzeit-Aktienkurs COGELEC S.A. EO-,45
Bid:
Ask:
Aktienkurse zur COGELEC S.A. EO-,45 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |