1,085€
-2,34%
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 | -2,34% | - |
| 05.06.2025 | 1,13 | 1,13 | 1,06 | 1,11 | 0,00% | - |
| 04.06.2025 | 1,11 | 1,13 | 1,07 | 1,11 | 1,93% | - |
| 03.06.2025 | 1,11 | 1,16 | 1,06 | 1,09 | -5,22% | - |
| 02.06.2025 | 1,14 | 1,18 | 1,07 | 1,15 | -0,26% | - |
| 30.05.2025 | 1,16 | 1,16 | 1,09 | 1,15 | 2,13% | - |
| 29.05.2025 | 1,16 | 1,16 | 1,05 | 1,13 | -0,96% | - |
| 28.05.2025 | 1,14 | 1,17 | 1,09 | 1,14 | 0,00% | - |
| 27.05.2025 | 1,08 | 1,14 | 1,07 | 1,14 | 5,95% | - |
| 26.05.2025 | 1,14 | 1,15 | 1,07 | 1,08 | -3,76% | - |
| 23.05.2025 | 1,11 | 1,16 | 1,07 | 1,12 | 1,08% | - |
| 22.05.2025 | 1,12 | 1,12 | 1,08 | 1,11 | 3,27% | - |
| 21.05.2025 | 1,11 | 1,12 | 1,07 | 1,07 | -1,74% | - |
| 20.05.2025 | 1,10 | 1,13 | 1,06 | 1,09 | -3,63% | - |
| 19.05.2025 | 1,13 | 1,14 | 1,08 | 1,13 | 1,89% | - |
| 16.05.2025 | 1,10 | 1,13 | 1,07 | 1,11 | -0,63% | - |
| 15.05.2025 | 1,05 | 1,16 | 1,05 | 1,12 | 5,88% | - |
| 14.05.2025 | 1,09 | 1,10 | 1,06 | 1,06 | 0,14% | - |
| 13.05.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 5,03% | - |
| 12.05.2025 | 1,05 | 1,27 | 0,99 | 1,00 | -7,04% | - |
| 09.05.2025 | 1,08 | 1,09 | 1,04 | 1,08 | -0,09% | - |
| 08.05.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 3,40% | - |
| 07.05.2025 | 1,05 | 1,10 | 1,04 | 1,04 | -3,55% | - |
| 06.05.2025 | 1,10 | 1,11 | 1,05 | 1,08 | -0,73% | - |
| 05.05.2025 | 1,06 | 1,15 | 1,06 | 1,09 | 2,97% | - |
| 02.05.2025 | 1,10 | 1,12 | 1,03 | 1,06 | -4,98% | - |
| 30.04.2025 | 1,13 | 1,16 | 1,10 | 1,12 | -0,71% | - |
| 29.04.2025 | 1,12 | 1,14 | 1,08 | 1,12 | 2,32% | - |
| 28.04.2025 | 1,07 | 1,15 | 1,07 | 1,10 | 0,60% | - |
| 25.04.2025 | 1,09 | 1,14 | 1,06 | 1,09 | -0,27% | - |
| 24.04.2025 | 1,10 | 1,12 | 1,06 | 1,09 | 1,77% | - |
| 23.04.2025 | 1,08 | 1,11 | 1,03 | 1,08 | -0,65% | - |
| 22.04.2025 | 1,06 | 1,11 | 0,98 | 1,08 | 0,74% | - |
| 17.04.2025 | 1,06 | 1,10 | 1,04 | 1,07 | 1,51% | - |
| 16.04.2025 | 1,05 | 1,11 | 1,04 | 1,06 | -0,38% | - |
| 15.04.2025 | 1,08 | 1,14 | 1,04 | 1,06 | -1,58% | - |
| 14.04.2025 | 1,10 | 1,14 | 1,05 | 1,08 | -2,00% | - |
| 11.04.2025 | 1,11 | 1,14 | 1,06 | 1,10 | 1,47% | - |
| 10.04.2025 | 1,06 | 1,14 | 1,06 | 1,09 | 1,40% | - |
| 09.04.2025 | 1,11 | 1,15 | 1,01 | 1,07 | -3,78% | - |
| 08.04.2025 | 1,16 | 1,16 | 1,04 | 1,11 | -2,37% | - |
| 07.04.2025 | 1,13 | 1,17 | 1,05 | 1,14 | -3,06% | - |
| 04.04.2025 | 1,16 | 1,23 | 1,10 | 1,18 | 0,43% | - |
| 03.04.2025 | 1,18 | 1,19 | 1,14 | 1,17 | -0,68% | - |
| 02.04.2025 | 1,12 | 1,19 | 1,12 | 1,18 | 3,33% | - |
| 01.04.2025 | 1,19 | 1,19 | 1,12 | 1,14 | -4,52% | - |
| 31.03.2025 | 1,18 | 1,19 | 0,80 | 1,19 | 0,25% | - |
| 28.03.2025 | 1,18 | 1,20 | 1,11 | 1,19 | 4,38% | - |
| 27.03.2025 | 1,19 | 1,23 | 1,14 | 1,14 | -0,78% | - |
| 26.03.2025 | 1,17 | 1,21 | 1,14 | 1,15 | -1,54% | - |
| 25.03.2025 | 1,19 | 1,25 | 0,88 | 1,17 | -4,34% | - |
| 24.03.2025 | 1,22 | 1,22 | 0,88 | 1,22 | 2,95% | - |
| 21.03.2025 | 1,15 | 1,23 | 0,88 | 1,19 | 3,13% | - |
| 20.03.2025 | 1,21 | 1,43 | 1,14 | 1,15 | -4,17% | - |
| 19.03.2025 | 1,18 | 1,23 | 1,14 | 1,20 | 1,52% | - |
| 18.03.2025 | 1,19 | 1,22 | 1,10 | 1,18 | 1,81% | - |
| 17.03.2025 | 1,11 | 1,22 | 1,10 | 1,16 | -4,52% | - |
| 14.03.2025 | 1,10 | 1,22 | 1,04 | 1,22 | 12,59% | - |
| 13.03.2025 | 1,07 | 1,13 | 1,00 | 1,08 | -1,01% | - |
| 12.03.2025 | 1,39 | 1,44 | 0,99 | 1,09 | -20,94% | - |
| 11.03.2025 | 1,78 | 1,78 | 1,20 | 1,38 | -22,12% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,71 | 1,77 | 0,00% | - |
| 07.03.2025 | 1,86 | 1,87 | 1,20 | 1,77 | -4,96% | - |
| 06.03.2025 | 1,86 | 1,87 | 1,20 | 1,86 | 0,00% | - |
| 05.03.2025 | 1,87 | 1,87 | 1,20 | 1,86 | 0,00% | 6,00 |
| 04.03.2025 | 1,86 | 1,87 | 1,20 | 1,86 | 0,00% | - |
| 03.03.2025 | 1,84 | 3,70 | 1,83 | 1,86 | 2,00% | - |
| 28.02.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -1,93% | - |
| 27.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 26.02.2025 | 1,87 | 3,69 | 1,85 | 1,86 | 0,00% | - |
| 25.02.2025 | 1,86 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 24.02.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 3,33% | - |
| 21.02.2025 | 1,94 | 3,76 | 1,79 | 1,80 | -6,95% | - |
| 20.02.2025 | 1,88 | 1,96 | 1,88 | 1,93 | 2,84% | - |
| 19.02.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -2,23% | - |
| 18.02.2025 | 1,85 | 1,95 | 1,83 | 1,92 | 3,89% | - |
| 17.02.2025 | 1,83 | 1,90 | 1,77 | 1,85 | 5,23% | - |
| 14.02.2025 | 1,83 | 1,83 | 1,76 | 1,76 | 0,28% | - |
| 13.02.2025 | 1,84 | 1,84 | 1,75 | 1,76 | -4,05% | - |
| 12.02.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 0,00% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,80 | 1,83 | 0,00% | - |
| 10.02.2025 | 1,83 | 1,83 | 1,80 | 1,83 | 0,00% | - |
| 07.02.2025 | 1,83 | 1,83 | 1,76 | 1,83 | 0,00% | 300,00 |
| 06.02.2025 | 1,86 | 1,86 | 1,79 | 1,83 | -1,61% | - |
| 05.02.2025 | 1,81 | 1,86 | 1,79 | 1,86 | 2,14% | - |
| 04.02.2025 | 1,81 | 1,85 | 1,13 | 1,82 | 0,33% | - |
| 03.02.2025 | 1,77 | 1,82 | 1,77 | 1,81 | 0,00% | - |
| 31.01.2025 | 2,05 | 2,05 | 1,29 | 1,81 | -11,51% | - |
| 30.01.2025 | 1,97 | 2,05 | 1,96 | 2,05 | 4,11% | - |
| 29.01.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 0,00% | - |
| 28.01.2025 | 1,85 | 1,97 | 1,19 | 1,97 | 6,49% | - |
| 27.01.2025 | 2,17 | 2,20 | 1,55 | 1,85 | -15,09% | 400,00 |
| 24.01.2025 | 2,20 | 2,24 | 1,55 | 2,18 | 1,28% | - |
| 23.01.2025 | 2,14 | 2,25 | 1,27 | 2,15 | 0,47% | - |
| 22.01.2025 | 2,45 | 2,48 | 1,20 | 2,14 | -12,74% | - |
| 21.01.2025 | 2,44 | 2,49 | 2,44 | 2,45 | 0,10% | - |
| 20.01.2025 | 2,65 | 2,65 | 2,45 | 2,45 | -7,41% | - |
| 17.01.2025 | 2,90 | 2,90 | 2,51 | 2,65 | -7,98% | - |