1,098€
3,39%
Echtzeit-Aktienkurs Coreo AG
Bid:
Ask:
Aktienkurse zur Coreo AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 5,27% | 856,00 |
| 31.07.2025 | 1,15 | 1,15 | 1,06 | 1,06 | 6,20% | 2.779,00 |
| 30.07.2025 | 1,10 | 1,12 | 1,00 | 1,00 | -7,41% | 3.641,00 |
| 29.07.2025 | 1,12 | 1,19 | 1,06 | 1,08 | 0,00% | 1.427,00 |
| 28.07.2025 | 1,06 | 1,14 | 1,06 | 1,08 | -5,26% | 777,00 |
| 25.07.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 0,88% | 327,00 |
| 24.07.2025 | 1,08 | 1,13 | 1,06 | 1,13 | 4,82% | 367,00 |
| 23.07.2025 | 1,14 | 1,14 | 1,06 | 1,08 | 1,51% | 1.232,00 |
| 22.07.2025 | 1,10 | 1,19 | 1,06 | 1,06 | -6,02% | 1.062,00 |
| 21.07.2025 | 1,06 | 1,14 | 1,06 | 1,13 | 0,00% | 1.609,00 |
| 18.07.2025 | 1,09 | 1,14 | 1,06 | 1,13 | 6,40% | 1.093,00 |
| 17.07.2025 | 1,13 | 1,15 | 1,06 | 1,06 | 0,00% | 2.503,00 |
| 16.07.2025 | 1,11 | 1,13 | 1,00 | 1,06 | -4,50% | 908,00 |
| 15.07.2025 | 1,06 | 1,15 | 1,06 | 1,11 | -2,46% | 1.719,00 |
| 14.07.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 7,34% | 1.411,00 |
| 11.07.2025 | 1,08 | 1,18 | 1,06 | 1,06 | -4,32% | 1.602,00 |
| 10.07.2025 | 1,08 | 1,15 | 1,05 | 1,11 | 4,72% | 4.867,00 |
| 09.07.2025 | 1,05 | 1,15 | 1,05 | 1,06 | -1,85% | 4.224,00 |
| 08.07.2025 | 1,06 | 1,09 | 1,04 | 1,08 | -0,72% | 5.269,00 |
| 07.07.2025 | 1,00 | 1,09 | 1,00 | 1,09 | -0,02% | 1.229,00 |
| 04.07.2025 | 1,06 | 1,09 | 0,98 | 1,09 | 0,00% | 1.208,00 |
| 03.07.2025 | 1,05 | 1,09 | 1,04 | 1,09 | 2,64% | 371,00 |
| 02.07.2025 | 1,09 | 1,09 | 1,03 | 1,06 | -2,57% | 1.862,00 |
| 01.07.2025 | 1,07 | 1,09 | 1,06 | 1,09 | 0,00% | 413,00 |
| 30.06.2025 | 1,07 | 1,09 | 1,06 | 1,09 | 0,00% | 1.692,00 |
| 27.06.2025 | 1,07 | 1,11 | 1,06 | 1,09 | -2,86% | 8.945,00 |
| 26.06.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 0,00% | 682,00 |
| 25.06.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 4,67% | 2.075,00 |
| 24.06.2025 | 1,06 | 1,12 | 1,06 | 1,07 | -3,60% | 4.421,00 |
| 23.06.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,32% | 624,00 |
| 20.06.2025 | 1,06 | 1,13 | 1,06 | 1,06 | -5,00% | 1.498,00 |
| 19.06.2025 | 1,12 | 1,13 | 1,06 | 1,12 | -0,88% | 4.389,00 |
| 18.06.2025 | 1,06 | 1,15 | 1,06 | 1,13 | 0,89% | 1.863,00 |
| 17.06.2025 | 1,08 | 1,12 | 1,06 | 1,12 | -0,88% | 717,00 |
| 16.06.2025 | 1,14 | 1,14 | 1,06 | 1,13 | 4,63% | 689,00 |
| 13.06.2025 | 1,06 | 1,15 | 1,06 | 1,08 | 1,69% | 1.817,00 |
| 12.06.2025 | 1,06 | 1,12 | 1,06 | 1,06 | 0,00% | 1.604,00 |
| 11.06.2025 | 1,06 | 1,09 | 1,06 | 1,06 | -1,67% | 981,00 |
| 10.06.2025 | 1,06 | 1,15 | 1,06 | 1,08 | 1,69% | 1.522,00 |
| 09.06.2025 | 1,06 | 1,16 | 1,06 | 1,06 | 1,14% | 273,00 |
| 06.06.2025 | 1,11 | 1,17 | 1,05 | 1,05 | -3,67% | 4.426,00 |
| 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 |