1,127€
3,78%
Echtzeit-Aktienkurs COREO AG INH O.N.
Bid:
Ask:
Aktienkurse zur COREO AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 30.05.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 3,23% | 12,00 |
| 29.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 143,00 |
| 28.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 8,00 |
| 27.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 281,00 |
| 26.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,05% | 1.062,00 |
| 23.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 22.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 21.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 20.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 19.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,22% | - |
| 16.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,95% | 44,00 |
| 15.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,88% | - |
| 14.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 13.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,72% | - |
| 12.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | 0,19% | 375,00 |
| 09.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | 0,00% | 82,00 |
| 08.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | 0,00% | 50,00 |
| 07.05.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -5,08% | 3.507,00 |
| 06.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,57% | - |
| 05.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | 43,00 |
| 02.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,45% | 104,00 |
| 30.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 29.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,57% | - |
| 25.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | 1.652,00 |
| 24.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,50% | 2,00 |
| 23.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,38% | 14,00 |
| 22.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | 0,00% | 1,00 |
| 17.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 0,00% | 11,00 |
| 16.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 15.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 0,00% | 22,00 |
| 14.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -6,67% | 2.046,00 |
| 11.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 10.04.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 3,00 |
| 09.04.2025 | 1,18 | 1,18 | 1,14 | 1,14 | 0,00% | 31,00 |
| 08.04.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 29,00 |
| 07.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 04.04.2025 | 1,18 | 1,18 | 1,14 | 1,14 | 0,00% | 1,00 |
| 03.04.2025 | 1,10 | 1,18 | 1,10 | 1,14 | 0,00% | 86,00 |
| 02.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 1,00 |
| 31.03.2025 | 1,10 | 1,14 | 1,09 | 1,14 | 0,00% | 26,00 |
| 28.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 27.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 26.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 25.03.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 67,00 |
| 24.03.2025 | 1,13 | 1,18 | 1,13 | 1,14 | -3,06% | 1.211,00 |
| 21.03.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 0,00% | 4,00 |
| 20.03.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 0,34% | 12,00 |
| 19.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 18.03.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -1,01% | 3,00 |
| 17.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 5,15% | - |
| 14.03.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 0,00% | 22,00 |
| 13.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,55% | - |
| 12.03.2025 | 1,15 | 1,15 | 1,05 | 1,10 | -17,94% | 1.713,00 |
| 11.03.2025 | 1,71 | 1,71 | 1,33 | 1,34 | -24,49% | 8.428,00 |
| 10.03.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | 3,00 |
| 07.03.2025 | 1,83 | 1,83 | 1,77 | 1,77 | -4,94% | 2.000,00 |
| 06.03.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,00% | 26,00 |
| 05.03.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,00% | 8,00 |
| 04.03.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,00% | 258,00 |
| 03.03.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,97% | 505,00 |
| 28.02.2025 | 1,92 | 1,92 | 1,83 | 1,83 | -4,69% | 40,00 |
| 27.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,12% | 49,00 |
| 26.02.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 0,00% | 3,00 |
| 25.02.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 0,00% | 65,00 |
| 24.02.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 3,33% | 4,00 |
| 21.02.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -9,91% | 174,00 |
| 20.02.2025 | 1,93 | 2,00 | 1,93 | 2,00 | 5,38% | 189,00 |
| 19.02.2025 | 1,86 | 1,93 | 1,86 | 1,90 | -1,56% | 29,00 |
| 18.02.2025 | 1,90 | 1,93 | 1,76 | 1,93 | 1,37% | 140,00 |
| 17.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | 1.716,00 |
| 14.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 0,00% | 3,00 |
| 13.02.2025 | 1,90 | 1,90 | 1,83 | 1,83 | 0,00% | 8,00 |
| 12.02.2025 | 1,90 | 1,90 | 1,83 | 1,83 | 0,00% | 1,00 |
| 11.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 0,00% | 6,00 |
| 10.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 0,00% | 54,00 |
| 07.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 0,00% | 13,00 |
| 06.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | -1,61% | 37,00 |
| 05.02.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 1,64% | 856,00 |
| 04.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 0,22% | 50,00 |
| 03.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,66% | - |
| 31.01.2025 | 1,87 | 1,90 | 1,81 | 1,81 | -11,51% | 1.145,00 |
| 30.01.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 4,17% | 1,00 |
| 29.01.2025 | 1,88 | 1,97 | 1,88 | 1,97 | 0,00% | 206,00 |
| 28.01.2025 | 1,88 | 1,97 | 1,87 | 1,97 | 0,00% | 199,00 |
| 27.01.2025 | 2,10 | 2,10 | 1,97 | 1,97 | -10,55% | 2.750,00 |
| 24.01.2025 | 2,20 | 2,34 | 2,05 | 2,20 | 4,76% | - |