1,036€
0,19%
Echtzeit-Aktienkurs Coreo AG
Bid:
Ask:
Aktienkurse zur Coreo AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,37% | - |
| 05.06.2025 | 1,14 | 1,14 | 1,06 | 1,08 | -0,09% | - |
| 04.06.2025 | 1,09 | 1,11 | 1,08 | 1,08 | -2,08% | - |
| 03.06.2025 | 1,12 | 1,16 | 1,06 | 1,11 | -1,86% | - |
| 02.06.2025 | 1,15 | 1,18 | 1,07 | 1,13 | -1,14% | - |
| 30.05.2025 | 1,17 | 1,17 | 1,09 | 1,14 | 0,97% | - |
| 29.05.2025 | 1,16 | 1,16 | 1,05 | 1,13 | -1,48% | - |
| 28.05.2025 | 1,16 | 1,16 | 1,09 | 1,15 | 5,04% | - |
| 27.05.2025 | 1,07 | 1,12 | 1,07 | 1,09 | 3,71% | - |
| 26.05.2025 | 1,12 | 1,15 | 1,05 | 1,05 | -1,96% | - |
| 23.05.2025 | 1,13 | 1,16 | 1,07 | 1,07 | -5,13% | - |
| 22.05.2025 | 1,13 | 1,13 | 1,08 | 1,13 | 4,63% | - |
| 21.05.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -0,09% | - |
| 20.05.2025 | 1,13 | 1,13 | 1,06 | 1,08 | 0,00% | - |
| 19.05.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -5,00% | - |
| 16.05.2025 | 1,15 | 1,15 | 1,07 | 1,14 | 4,88% | - |
| 15.05.2025 | 1,12 | 1,16 | 1,08 | 1,09 | 1,88% | - |
| 14.05.2025 | 1,09 | 1,12 | 1,06 | 1,07 | 0,66% | - |
| 13.05.2025 | 1,02 | 1,07 | 1,02 | 1,06 | 1,15% | - |
| 12.05.2025 | 1,11 | 1,27 | 0,99 | 1,05 | 0,19% | - |
| 09.05.2025 | 1,11 | 1,11 | 1,04 | 1,05 | 0,00% | - |
| 08.05.2025 | 1,07 | 1,11 | 1,04 | 1,05 | -0,10% | - |
| 07.05.2025 | 1,11 | 1,11 | 1,03 | 1,05 | -5,17% | - |
| 06.05.2025 | 1,10 | 1,10 | 1,05 | 1,10 | 3,57% | - |
| 05.05.2025 | 1,13 | 1,15 | 1,07 | 1,07 | 0,09% | - |
| 02.05.2025 | 1,13 | 1,14 | 1,06 | 1,06 | -4,66% | - |
| 30.04.2025 | 1,10 | 1,13 | 1,08 | 1,12 | 1,27% | 1.581,00 |
| 29.04.2025 | 1,17 | 1,17 | 1,08 | 1,10 | -0,09% | - |
| 28.04.2025 | 1,08 | 1,15 | 1,08 | 1,10 | 3,57% | - |
| 25.04.2025 | 1,12 | 1,12 | 1,06 | 1,07 | 0,09% | - |
| 24.04.2025 | 1,12 | 1,12 | 1,06 | 1,06 | 3,40% | - |
| 23.04.2025 | 1,11 | 1,12 | 1,03 | 1,03 | -3,20% | - |
| 22.04.2025 | 1,02 | 1,11 | 0,60 | 1,06 | -0,19% | - |
| 17.04.2025 | 1,03 | 1,10 | 1,03 | 1,07 | 0,00% | - |
| 16.04.2025 | 1,05 | 1,07 | 1,04 | 1,07 | 0,09% | - |
| 15.04.2025 | 1,08 | 1,14 | 1,06 | 1,06 | -0,09% | - |
| 14.04.2025 | 1,11 | 1,14 | 1,06 | 1,07 | -2,38% | - |
| 11.04.2025 | 1,10 | 1,14 | 1,07 | 1,09 | 0,55% | - |
| 10.04.2025 | 1,10 | 1,14 | 1,08 | 1,09 | 1,40% | - |
| 09.04.2025 | 1,09 | 1,16 | 1,01 | 1,07 | -0,47% | - |
| 08.04.2025 | 1,16 | 1,16 | 1,07 | 1,08 | -5,78% | - |
| 07.04.2025 | 1,14 | 1,17 | 1,12 | 1,14 | 0,09% | - |
| 04.04.2025 | 1,20 | 1,21 | 0,50 | 1,14 | -0,09% | - |
| 03.04.2025 | 1,19 | 1,20 | 0,50 | 1,14 | 0,00% | - |
| 02.04.2025 | 1,19 | 1,21 | 1,12 | 1,14 | 0,00% | - |
| 01.04.2025 | 1,21 | 1,21 | 1,12 | 1,14 | -4,60% | - |
| 31.03.2025 | 1,21 | 1,21 | 0,88 | 1,20 | 4,82% | - |
| 28.03.2025 | 1,20 | 1,21 | 1,11 | 1,14 | 0,00% | - |
| 27.03.2025 | 1,21 | 1,24 | 1,14 | 1,14 | 0,09% | - |
| 26.03.2025 | 1,20 | 1,21 | 1,14 | 1,14 | -2,65% | - |
| 25.03.2025 | 1,20 | 1,20 | 0,88 | 1,17 | -2,01% | - |
| 24.03.2025 | 1,20 | 1,21 | 0,88 | 1,20 | -1,48% | - |
| 21.03.2025 | 1,16 | 1,21 | 0,88 | 1,21 | 5,39% | - |
| 20.03.2025 | 1,23 | 1,43 | 1,15 | 1,15 | -1,88% | - |
| 19.03.2025 | 1,18 | 1,23 | 1,14 | 1,17 | 0,00% | - |
| 18.03.2025 | 1,17 | 1,22 | 1,10 | 1,17 | -0,93% | - |
| 17.03.2025 | 1,21 | 1,22 | 1,10 | 1,18 | 5,06% | 195,00 |
| 14.03.2025 | 1,10 | 1,19 | 1,04 | 1,13 | 0,00% | - |
| 13.03.2025 | 1,07 | 1,13 | 1,06 | 1,13 | 2,64% | 115,00 |
| 12.03.2025 | 1,40 | 1,41 | 0,95 | 1,10 | -20,72% | - |
| 11.03.2025 | 1,77 | 1,77 | 1,00 | 1,39 | -21,84% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,71 | 1,77 | 0,00% | - |
| 07.03.2025 | 1,86 | 1,87 | 1,20 | 1,77 | -4,94% | - |
| 06.03.2025 | 1,86 | 1,87 | 1,20 | 1,86 | 0,16% | - |
| 05.03.2025 | 1,86 | 1,87 | 1,20 | 1,86 | 0,00% | - |
| 04.03.2025 | 1,86 | 1,87 | 1,20 | 1,86 | 0,00% | - |
| 03.03.2025 | 1,83 | 3,70 | 1,83 | 1,86 | 1,81% | - |
| 28.02.2025 | 1,86 | 1,87 | 1,81 | 1,83 | -1,88% | - |
| 27.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,16% | - |
| 26.02.2025 | 1,86 | 3,19 | 1,85 | 1,86 | 0,00% | - |
| 25.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 24.02.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 3,33% | - |
| 21.02.2025 | 1,93 | 3,76 | 1,80 | 1,80 | -6,93% | 25,00 |
| 20.02.2025 | 1,88 | 1,96 | 1,88 | 1,93 | 2,82% | 95,00 |
| 19.02.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -2,34% | - |
| 18.02.2025 | 1,85 | 1,95 | 0,50 | 1,93 | 4,00% | - |
| 17.02.2025 | 1,83 | 1,90 | 1,83 | 1,85 | 1,20% | - |
| 14.02.2025 | 1,83 | 1,83 | 1,75 | 1,83 | 0,00% | - |
| 13.02.2025 | 1,83 | 1,83 | 1,75 | 1,83 | 0,00% | - |
| 12.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 10.02.2025 | 1,83 | 1,83 | 1,75 | 1,83 | -0,05% | 6.880,00 |
| 07.02.2025 | 1,83 | 1,83 | 1,75 | 1,83 | 0,05% | 4.020,00 |
| 06.02.2025 | 1,86 | 1,86 | 1,79 | 1,83 | -1,61% | - |
| 05.02.2025 | 1,82 | 1,86 | 1,79 | 1,86 | 2,20% | - |
| 04.02.2025 | 1,82 | 1,85 | 1,25 | 1,82 | 0,33% | - |
| 03.02.2025 | 1,81 | 1,83 | 1,81 | 1,81 | 0,00% | - |
| 31.01.2025 | 2,05 | 2,05 | 1,29 | 1,81 | -11,51% | - |
| 30.01.2025 | 1,97 | 2,05 | 1,97 | 2,05 | 4,27% | - |
| 29.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 28.01.2025 | 1,85 | 1,97 | 1,19 | 1,97 | 1,97% | - |
| 27.01.2025 | 2,17 | 2,20 | 1,55 | 1,93 | -11,56% | 36,00 |
| 24.01.2025 | 2,20 | 2,24 | 1,54 | 2,18 | -0,91% | - |
| 23.01.2025 | 2,14 | 2,20 | 1,55 | 2,20 | 2,80% | 352,00 |
| 22.01.2025 | 2,46 | 2,48 | 1,20 | 2,14 | -12,94% | 252,00 |
| 21.01.2025 | 2,44 | 2,49 | 2,39 | 2,46 | 0,74% | - |
| 20.01.2025 | 2,65 | 3,00 | 1,51 | 2,44 | -7,92% | - |
| 17.01.2025 | 2,90 | 3,00 | 2,65 | 2,65 | -7,83% | - |