1,080€
-0,92%
Echtzeit-Aktienkurs Coreo AG
Bid:
Ask:
Aktienkurse zur Coreo AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,11 | 1,11 | 1,05 | 1,08 | -0,92% | 1.274,00 |
| 05.06.2025 | 1,06 | 1,16 | 1,06 | 1,09 | 2,64% | 6.201,00 |
| 04.06.2025 | 1,11 | 1,19 | 1,06 | 1,06 | -4,24% | 1.599,00 |
| 03.06.2025 | 1,16 | 1,18 | 1,06 | 1,11 | -6,02% | 5.860,00 |
| 02.06.2025 | 1,08 | 1,19 | 1,06 | 1,18 | 0,85% | 1.579,00 |
| 30.05.2025 | 1,14 | 1,20 | 1,06 | 1,17 | 10,38% | 7.479,00 |
| 29.05.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -2,75% | 14.392,00 |
| 28.05.2025 | 1,09 | 1,20 | 1,09 | 1,09 | 0,00% | 831,00 |
| 27.05.2025 | 1,05 | 1,12 | 1,05 | 1,09 | -0,91% | 4.137,00 |
| 26.05.2025 | 1,05 | 1,15 | 1,05 | 1,10 | -5,17% | 1.137,00 |
| 23.05.2025 | 1,05 | 1,18 | 1,05 | 1,16 | 4,88% | 1.326,00 |
| 22.05.2025 | 1,09 | 1,17 | 1,05 | 1,11 | 4,34% | 1.475,00 |
| 21.05.2025 | 1,10 | 1,17 | 1,06 | 1,06 | 0,00% | 4.758,00 |
| 20.05.2025 | 1,06 | 1,19 | 1,05 | 1,06 | -10,17% | 3.606,00 |
| 19.05.2025 | 1,08 | 1,19 | 1,05 | 1,18 | 3,51% | 1.083,00 |
| 16.05.2025 | 1,07 | 1,19 | 1,07 | 1,14 | 6,54% | 1.644,00 |
| 15.05.2025 | 1,05 | 1,19 | 1,05 | 1,07 | -11,57% | 8.164,00 |
| 14.05.2025 | 1,05 | 1,21 | 1,05 | 1,21 | 0,00% | 11.102,00 |
| 13.05.2025 | 1,05 | 1,22 | 0,91 | 1,21 | 11,01% | 13.052,00 |
| 12.05.2025 | 1,04 | 1,14 | 0,90 | 1,09 | -0,91% | 4.077,00 |
| 09.05.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 1,85% | 415,00 |
| 08.05.2025 | 1,10 | 1,14 | 1,04 | 1,08 | -1,82% | 879,00 |
| 07.05.2025 | 1,04 | 1,13 | 1,01 | 1,10 | -0,90% | 8.120,00 |
| 06.05.2025 | 1,05 | 1,14 | 1,05 | 1,11 | -2,63% | 3.498,00 |
| 05.05.2025 | 1,11 | 1,18 | 1,05 | 1,14 | -0,87% | 1.635,00 |
| 02.05.2025 | 1,18 | 1,18 | 1,05 | 1,15 | 0,00% | 1.677,00 |
| 30.04.2025 | 1,08 | 1,18 | 1,08 | 1,15 | 6,48% | 2.118,00 |
| 29.04.2025 | 1,07 | 1,19 | 1,07 | 1,08 | 2,86% | 1.344,00 |
| 28.04.2025 | 1,05 | 1,25 | 1,05 | 1,05 | -3,67% | 4.039,00 |
| 25.04.2025 | 1,06 | 1,21 | 1,06 | 1,09 | -0,91% | 3.941,00 |
| 24.04.2025 | 1,03 | 1,16 | 1,03 | 1,10 | 0,00% | 3.479,00 |
| 23.04.2025 | 1,14 | 1,17 | 1,01 | 1,10 | -4,35% | 6.716,00 |
| 22.04.2025 | 1,10 | 1,15 | 0,91 | 1,15 | 0,88% | 4.044,00 |
| 17.04.2025 | 1,06 | 1,14 | 1,05 | 1,14 | 8,57% | 791,00 |
| 16.04.2025 | 1,04 | 1,15 | 1,04 | 1,05 | -3,67% | 614,00 |
| 15.04.2025 | 1,04 | 1,14 | 1,02 | 1,09 | -5,22% | 2.954,00 |
| 14.04.2025 | 1,14 | 1,15 | 1,02 | 1,15 | 3,60% | 3.945,00 |
| 11.04.2025 | 1,02 | 1,15 | 1,02 | 1,11 | 0,00% | 1.196,00 |
| 10.04.2025 | 1,14 | 1,15 | 1,01 | 1,11 | 0,91% | 228,00 |
| 09.04.2025 | 1,15 | 1,25 | 0,99 | 1,10 | -4,35% | 8.358,00 |
| 08.04.2025 | 1,13 | 1,19 | 0,99 | 1,15 | -2,54% | 445,00 |
| 07.04.2025 | 1,20 | 1,20 | 1,05 | 1,18 | -2,48% | 2.232,00 |
| 04.04.2025 | 1,23 | 1,23 | 1,00 | 1,21 | 7,06% | 1.651,00 |
| 03.04.2025 | 1,14 | 1,24 | 1,11 | 1,13 | 1,82% | 453,00 |
| 02.04.2025 | 1,23 | 1,24 | 1,11 | 1,11 | -0,89% | 617,00 |
| 01.04.2025 | 1,14 | 1,24 | 1,10 | 1,12 | -1,75% | 2.501,00 |
| 31.03.2025 | 1,21 | 1,24 | 1,14 | 1,14 | -0,87% | 2.921,00 |
| 28.03.2025 | 1,11 | 1,25 | 1,11 | 1,15 | 0,88% | 3.668,00 |
| 27.03.2025 | 1,13 | 1,25 | 1,13 | 1,14 | -1,72% | 2.051,00 |
| 26.03.2025 | 1,24 | 1,29 | 1,12 | 1,16 | 0,00% | 2.145,00 |
| 25.03.2025 | 1,25 | 1,25 | 1,10 | 1,16 | -7,94% | 4.417,00 |
| 24.03.2025 | 1,12 | 1,26 | 1,10 | 1,26 | 5,88% | 4.907,00 |
| 21.03.2025 | 1,19 | 1,26 | 1,10 | 1,19 | 2,59% | 3.353,00 |
| 20.03.2025 | 1,16 | 1,26 | 1,13 | 1,16 | -7,94% | 5.455,00 |
| 19.03.2025 | 1,10 | 1,28 | 1,10 | 1,26 | 15,60% | 3.699,00 |
| 18.03.2025 | 1,25 | 1,32 | 1,05 | 1,09 | -6,03% | 18.204,00 |
| 17.03.2025 | 1,13 | 1,25 | 1,07 | 1,16 | -6,45% | 9.024,00 |
| 14.03.2025 | 1,04 | 1,25 | 1,04 | 1,24 | 10,71% | 10.029,00 |
| 13.03.2025 | 1,00 | 1,13 | 1,00 | 1,12 | -0,88% | 11.612,00 |
| 12.03.2025 | 1,41 | 1,44 | 0,85 | 1,13 | -14,39% | 40.448,00 |
| 11.03.2025 | 1,62 | 1,78 | 1,28 | 1,32 | -22,55% | 34.576,00 |
| 10.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,77% | 48,00 |
| 07.03.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -5,37% | - |
| 06.03.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 2,51% | - |
| 05.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,99% | 207,00 |
| 04.03.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 03.03.2025 | 1,83 | 1,87 | 1,83 | 1,86 | -0,52% | - |
| 28.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,48% | - |
| 27.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,66% | - |
| 26.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,28% | 72,00 |
| 25.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,04% | - |
| 24.02.2025 | 1,80 | 1,86 | 1,80 | 1,86 | -2,32% | - |
| 21.02.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -4,80% | - |
| 20.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 15,54% | 500,00 |
| 19.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,63% | 10,00 |
| 18.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,31% | 565,00 |
| 17.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | 272,00 |
| 14.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 34,00 |
| 13.02.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -2,13% | 350,00 |
| 12.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,01% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,93% | - |
| 10.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,83% | 82,00 |
| 07.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,05% | - |
| 06.02.2025 | 1,86 | 1,86 | 1,82 | 1,83 | -1,61% | - |
| 05.02.2025 | 1,82 | 1,86 | 1,79 | 1,86 | 2,14% | - |
| 04.02.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,34% | - |
| 03.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,96% | - |
| 31.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,83% | 500,00 |
| 30.01.2025 | 1,97 | 1,97 | 1,96 | 1,96 | 4,83% | - |
| 29.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,62% | 142,00 |
| 28.01.2025 | 1,85 | 1,97 | 1,85 | 1,96 | 10,50% | - |
| 27.01.2025 | 2,06 | 2,06 | 1,78 | 1,78 | -12,84% | 3.806,00 |
| 24.01.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -7,27% | 344,00 |
| 23.01.2025 | 2,00 | 2,20 | 2,00 | 2,20 | 7,84% | 3.448,00 |