1,086€
-0,60%
Echtzeit-Aktienkurs Coreo AG
Bid:
Ask:
Aktienkurse zur Coreo AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -3,48% | 47,00 |
| 05.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,06% | - |
| 04.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,01% | - |
| 03.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 02.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,46% | - |
| 30.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 29.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 28.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 6,65% | - |
| 27.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,95% | - |
| 26.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,18% | - |
| 23.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 22.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,88% | - |
| 21.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 20.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 19.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 16.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,66% | - |
| 15.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,18% | - |
| 14.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 13,30% | - |
| 13.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -10,91% | - |
| 12.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 09.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 08.05.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,73% | - |
| 07.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 06.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,77% | - |
| 05.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 02.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 30.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,81% | - |
| 29.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,04% | - |
| 28.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,64% | - |
| 24.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 23.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,88% | - |
| 22.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,19% | - |
| 17.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,09% | - |
| 16.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 15.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,75% | - |
| 14.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,71% | - |
| 11.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,71% | - |
| 10.04.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 6,98% | 50,00 |
| 09.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -5,67% | - |
| 08.04.2025 | 1,13 | 1,13 | 1,09 | 1,09 | 2,63% | 7,00 |
| 07.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,91% | - |
| 04.04.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -5,51% | 1.416,00 |
| 03.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 02.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 01.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 31.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 28.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 27.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 26.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 25.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 24.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 21.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 20.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,30% | - |
| 19.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,71% | - |
| 18.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,92% | - |
| 17.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 6,90% | - |
| 14.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 7,85% | - |
| 13.03.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -22,34% | - |
| 12.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -21,09% | - |
| 11.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 10.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -11,17% | - |
| 07.03.2025 | 1,71 | 1,83 | 1,71 | 1,83 | 6,66% | 1.700,00 |
| 06.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 04.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,03% | - |
| 03.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 28.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,22% | - |
| 27.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 26.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 25.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 24.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -8,94% | - |
| 21.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | - |
| 20.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,48% | - |
| 19.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,55% | - |
| 18.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,38% | - |
| 17.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 14.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 13.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 12.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 10.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 07.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 06.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 05.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 04.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 03.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -12,42% | - |
| 31.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,63% | - |
| 30.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 29.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 6,95% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -16,76% | - |
| 27.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 24.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 3,02% | - |
| 23.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -14,41% | 46,00 |