0,903€
-4,85%
Echtzeit-Aktienkurs Coreo AG
Bid:
Ask:
Aktienkurse zur Coreo AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2025 | 0,98 | 1,03 | 0,94 | 0,95 | -0,99% | - |
| 20.10.2025 | 0,96 | 0,96 | 0,93 | 0,96 | 11,45% | - |
| 14.10.2025 | 0,97 | 0,98 | 0,85 | 0,86 | -9,43% | 1.500,00 |
| 07.10.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -4,67% | - |
| 06.10.2025 | 0,96 | 1,02 | 0,96 | 1,00 | 3,75% | - |
| 03.10.2025 | 1,00 | 1,00 | 0,95 | 0,96 | -3,61% | - |
| 01.10.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -2,35% | 300,00 |
| 30.09.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 3,40% | - |
| 29.09.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -0,80% | - |
| 19.09.2025 | 1,01 | 1,01 | 0,97 | 0,99 | -0,25% | - |
| 17.09.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -1,68% | - |
| 16.09.2025 | 1,00 | 1,02 | 1,00 | 1,01 | 0,35% | - |
| 15.09.2025 | 1,01 | 1,04 | 0,99 | 1,01 | -2,84% | - |
| 10.09.2025 | 1,01 | 1,08 | 1,01 | 1,04 | 2,21% | - |
| 05.09.2025 | 1,06 | 1,07 | 1,00 | 1,02 | -0,54% | - |
| 04.09.2025 | 1,07 | 1,07 | 0,94 | 1,02 | -2,57% | 2.000,00 |
| 03.09.2025 | 1,09 | 1,18 | 1,05 | 1,05 | -2,78% | - |
| 02.09.2025 | 1,06 | 1,11 | 1,05 | 1,08 | 1,03% | - |
| 01.09.2025 | 1,03 | 1,07 | 1,00 | 1,07 | 0,85% | - |
| 29.08.2025 | 1,06 | 1,08 | 1,06 | 1,06 | -1,85% | - |
| 28.08.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 2,66% | - |
| 27.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | 0,00% | - |
| 26.08.2025 | 1,06 | 1,06 | 1,04 | 1,05 | 0,29% | - |
| 25.08.2025 | 1,06 | 1,11 | 1,05 | 1,05 | -0,85% | - |
| 22.08.2025 | 1,08 | 1,09 | 1,01 | 1,06 | -1,58% | - |
| 21.08.2025 | 1,08 | 1,09 | 0,99 | 1,08 | -0,65% | - |
| 20.08.2025 | 1,03 | 1,08 | 1,00 | 1,08 | 4,24% | - |
| 19.08.2025 | 1,04 | 1,07 | 0,92 | 1,04 | -1,05% | - |
| 18.08.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,38% | - |
| 15.08.2025 | 1,09 | 1,12 | 1,04 | 1,05 | -0,95% | - |
| 14.08.2025 | 1,13 | 1,14 | 1,00 | 1,06 | -5,89% | - |
| 13.08.2025 | 1,13 | 1,15 | 1,12 | 1,12 | -0,44% | - |
| 12.08.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,09% | - |
| 11.08.2025 | 1,13 | 1,15 | 1,10 | 1,13 | 0,09% | - |
| 08.08.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,54% | - |
| 07.08.2025 | 1,12 | 1,27 | 1,08 | 1,12 | 2,66% | - |
| 06.08.2025 | 1,08 | 1,12 | 1,08 | 1,09 | 0,74% | - |
| 05.08.2025 | 1,09 | 1,27 | 1,07 | 1,08 | -0,91% | 365,00 |
| 04.08.2025 | 1,10 | 1,13 | 1,09 | 1,09 | -0,27% | - |
| 01.08.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 3,10% | - |
| 31.07.2025 | 1,11 | 1,20 | 1,06 | 1,06 | -0,19% | - |
| 30.07.2025 | 1,09 | 1,11 | 1,05 | 1,07 | -3,88% | - |
| 29.07.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 0,91% | - |
| 28.07.2025 | 1,11 | 1,11 | 1,08 | 1,10 | -0,18% | - |
| 25.07.2025 | 1,11 | 1,12 | 1,10 | 1,10 | 0,36% | - |
| 24.07.2025 | 1,10 | 1,13 | 1,10 | 1,10 | 0,00% | - |
| 23.07.2025 | 1,10 | 1,20 | 1,10 | 1,10 | -0,09% | - |
| 22.07.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,99% | - |
| 21.07.2025 | 1,13 | 1,13 | 1,08 | 1,11 | 0,00% | - |
| 18.07.2025 | 1,13 | 1,13 | 1,08 | 1,11 | 0,64% | - |
| 17.07.2025 | 1,11 | 1,13 | 1,10 | 1,10 | 1,38% | - |
| 16.07.2025 | 1,13 | 1,13 | 1,07 | 1,09 | -3,55% | - |
| 15.07.2025 | 1,12 | 1,13 | 1,05 | 1,13 | 0,54% | - |
| 14.07.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 0,00% | - |
| 11.07.2025 | 1,10 | 1,12 | 1,08 | 1,12 | 1,73% | - |
| 10.07.2025 | 1,12 | 1,12 | 1,06 | 1,10 | 2,80% | - |
| 09.07.2025 | 1,04 | 1,11 | 1,04 | 1,07 | -1,20% | - |
| 08.07.2025 | 1,08 | 1,09 | 1,04 | 1,08 | 0,84% | - |
| 07.07.2025 | 1,05 | 1,19 | 1,00 | 1,08 | 2,82% | - |
| 04.07.2025 | 1,08 | 1,08 | 1,03 | 1,05 | -1,27% | 4.838,00 |
| 03.07.2025 | 1,07 | 1,09 | 1,04 | 1,06 | -0,94% | - |
| 02.07.2025 | 1,04 | 1,09 | 1,04 | 1,07 | -1,47% | - |
| 01.07.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,43% | - |
| 30.06.2025 | 1,04 | 1,09 | 1,04 | 1,04 | -0,48% | - |
| 27.06.2025 | 1,08 | 1,10 | 1,04 | 1,04 | -4,31% | - |
| 26.06.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -1,18% | - |
| 25.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 2,60% | - |
| 24.06.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,01% | - |
| 23.06.2025 | 1,08 | 1,09 | 1,06 | 1,09 | -0,91% | - |
| 20.06.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 0,37% | - |
| 19.06.2025 | 1,12 | 1,13 | 1,07 | 1,09 | -1,35% | - |
| 18.06.2025 | 1,12 | 1,12 | 1,07 | 1,11 | 0,36% | - |
| 17.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 0,64% | - |
| 16.06.2025 | 1,12 | 1,12 | 1,08 | 1,10 | -2,14% | - |
| 13.06.2025 | 1,11 | 1,12 | 1,06 | 1,12 | 4,28% | - |
| 12.06.2025 | 1,07 | 1,11 | 1,06 | 1,08 | -1,47% | - |
| 11.06.2025 | 1,10 | 1,11 | 1,06 | 1,09 | 0,93% | - |
| 10.06.2025 | 1,09 | 1,13 | 1,07 | 1,08 | -0,83% | - |
| 09.06.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 2,83% | - |
| 06.06.2025 | 1,08 | 1,11 | 1,06 | 1,06 | -4,59% | - |
| 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% | - |