63,280$
1,51%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 62,45 | 63,71 | 62,08 | 63,29 | 1,52% | 213.907,00 |
| 19.12.2025 | 62,73 | 63,45 | 62,15 | 62,34 | -1,03% | 705.823,00 |
| 18.12.2025 | 63,12 | 63,92 | 62,67 | 62,99 | 0,53% | 196.159,00 |
| 17.12.2025 | 63,13 | 63,56 | 62,33 | 62,66 | -0,29% | 252.294,00 |
| 16.12.2025 | 62,71 | 63,59 | 62,57 | 62,84 | 0,48% | 310.779,00 |
| 15.12.2025 | 63,19 | 63,19 | 61,95 | 62,54 | 0,00% | 340.404,00 |
| 12.12.2025 | 62,91 | 63,21 | 62,14 | 62,54 | -0,14% | 303.806,00 |
| 11.12.2025 | 62,29 | 62,97 | 61,98 | 62,63 | 1,24% | 245.799,00 |
| 10.12.2025 | 60,21 | 62,22 | 58,39 | 61,86 | 1,74% | 544.422,00 |
| 09.12.2025 | 60,28 | 61,57 | 60,03 | 60,80 | 1,25% | 396.541,00 |
| 08.12.2025 | 62,02 | 62,41 | 59,81 | 60,05 | -3,46% | 387.686,00 |
| 05.12.2025 | 62,16 | 62,61 | 61,44 | 62,20 | -0,72% | 361.398,00 |
| 04.12.2025 | 63,07 | 64,43 | 62,34 | 62,65 | 0,40% | 482.719,00 |
| 03.12.2025 | 62,17 | 63,71 | 62,05 | 62,40 | 0,99% | 1.694.810,00 |
| 02.12.2025 | 62,00 | 62,93 | 61,59 | 61,79 | 0,19% | 434.590,00 |
| 01.12.2025 | 62,09 | 62,80 | 61,65 | 61,67 | -2,50% | 403.454,00 |
| 28.11.2025 | 63,80 | 64,19 | 62,77 | 63,25 | -0,82% | 167.200,00 |
| 26.11.2025 | 62,47 | 64,25 | 62,06 | 63,77 | 1,61% | 453.993,00 |
| 25.11.2025 | 62,19 | 63,39 | 62,19 | 62,76 | 1,29% | 496.343,00 |
| 24.11.2025 | 61,33 | 62,36 | 60,91 | 61,96 | 0,93% | 523.849,00 |
| 21.11.2025 | 60,34 | 61,71 | 60,11 | 61,39 | 3,23% | 1.275.818,00 |
| 20.11.2025 | 61,25 | 61,69 | 59,24 | 59,47 | -0,22% | 715.640,00 |
| 19.11.2025 | 59,20 | 60,17 | 58,80 | 59,60 | 0,61% | 599.886,00 |
| 18.11.2025 | 59,91 | 60,30 | 59,11 | 59,24 | -0,74% | 537.270,00 |
| 17.11.2025 | 64,89 | 64,89 | 59,52 | 59,68 | -7,84% | 434.364,00 |
| 14.11.2025 | 65,33 | 65,33 | 64,38 | 64,76 | -1,11% | 233.394,00 |
| 13.11.2025 | 65,16 | 67,15 | 65,16 | 65,49 | -1,09% | 327.423,00 |
| 12.11.2025 | 68,86 | 69,64 | 66,02 | 66,21 | -3,12% | 850.583,00 |
| 11.11.2025 | 68,01 | 68,92 | 67,31 | 68,34 | 2,06% | 209.213,00 |
| 10.11.2025 | 67,99 | 68,30 | 66,95 | 66,96 | -2,25% | 180.613,00 |
| 07.11.2025 | 67,72 | 68,59 | 66,70 | 68,50 | 0,81% | 375.958,00 |
| 06.11.2025 | 69,75 | 69,96 | 67,73 | 67,95 | -0,72% | 357.482,00 |
| 05.11.2025 | 67,36 | 68,57 | 67,00 | 68,44 | 1,92% | 269.375,00 |
| 04.11.2025 | 67,10 | 68,40 | 67,10 | 67,15 | -0,93% | 350.183,00 |
| 03.11.2025 | 68,16 | 68,73 | 66,75 | 67,78 | -0,79% | 391.079,00 |
| 31.10.2025 | 69,04 | 69,19 | 68,11 | 68,32 | -1,74% | 366.033,00 |
| 30.10.2025 | 69,06 | 69,98 | 68,65 | 69,53 | 0,12% | 389.633,00 |
| 29.10.2025 | 71,59 | 71,97 | 69,12 | 69,45 | -2,55% | 267.905,00 |
| 28.10.2025 | 71,43 | 71,54 | 70,83 | 71,27 | -0,34% | 245.778,00 |
| 27.10.2025 | 71,79 | 72,13 | 70,46 | 71,51 | 0,24% | 388.815,00 |
| 24.10.2025 | 71,28 | 72,03 | 70,94 | 71,34 | 0,89% | 409.130,00 |
| 23.10.2025 | 70,89 | 71,53 | 69,62 | 70,71 | 2,72% | 395.734,00 |
| 22.10.2025 | 71,30 | 71,30 | 68,71 | 68,84 | -2,69% | 356.874,00 |
| 21.10.2025 | 70,72 | 71,63 | 70,28 | 70,74 | 0,14% | 249.900,00 |
| 20.10.2025 | 70,29 | 71,56 | 68,89 | 70,64 | 1,47% | 281.356,00 |
| 17.10.2025 | 65,00 | 70,05 | 64,55 | 69,62 | 5,81% | 580.894,00 |
| 16.10.2025 | 66,52 | 66,88 | 64,92 | 65,80 | -1,13% | 365.199,00 |
| 15.10.2025 | 67,46 | 67,59 | 66,06 | 66,55 | -0,73% | 307.937,00 |
| 14.10.2025 | 65,99 | 67,68 | 65,96 | 67,04 | 0,54% | 253.406,00 |
| 13.10.2025 | 66,64 | 67,08 | 66,24 | 66,68 | 0,80% | 335.022,00 |
| 10.10.2025 | 66,62 | 67,05 | 65,25 | 66,15 | -0,51% | 282.370,00 |
| 09.10.2025 | 66,79 | 67,47 | 65,83 | 66,49 | 0,35% | 328.217,00 |
| 08.10.2025 | 66,11 | 67,00 | 65,82 | 66,26 | -0,18% | 202.869,00 |
| 07.10.2025 | 66,42 | 66,75 | 65,98 | 66,38 | 0,47% | 232.757,00 |
| 06.10.2025 | 66,23 | 66,55 | 65,02 | 66,07 | 0,59% | 304.933,00 |
| 03.10.2025 | 65,68 | 66,41 | 65,16 | 65,68 | 0,88% | 35.810,00 |
| 02.10.2025 | 64,60 | 65,26 | 64,29 | 65,11 | 0,90% | 254.395,00 |
| 01.10.2025 | 65,43 | 65,51 | 64,48 | 64,53 | -1,65% | 148.181,00 |
| 30.09.2025 | 66,47 | 66,55 | 64,82 | 65,61 | -1,38% | 218.595,00 |
| 29.09.2025 | 66,79 | 67,12 | 65,71 | 66,53 | 0,18% | 278.731,00 |
| 26.09.2025 | 66,40 | 66,97 | 66,18 | 66,41 | 0,06% | 216.659,00 |
| 25.09.2025 | 66,52 | 66,65 | 65,84 | 66,37 | -0,41% | 207.593,00 |
| 24.09.2025 | 67,22 | 67,42 | 66,28 | 66,64 | -1,00% | 259.916,00 |
| 23.09.2025 | 67,54 | 68,11 | 66,98 | 67,31 | 0,06% | 437.954,00 |
| 22.09.2025 | 68,42 | 68,56 | 67,19 | 67,27 | -1,92% | 236.948,00 |
| 19.09.2025 | 69,74 | 69,74 | 68,45 | 68,59 | -1,37% | 520.851,00 |
| 18.09.2025 | 70,22 | 70,38 | 69,41 | 69,54 | 0,27% | 167.022,00 |
| 17.09.2025 | 69,94 | 71,43 | 69,09 | 69,35 | -0,04% | 294.193,00 |
| 16.09.2025 | 70,03 | 70,03 | 68,31 | 69,38 | -1,36% | 260.762,00 |
| 15.09.2025 | 71,98 | 72,25 | 70,25 | 70,34 | -1,76% | 218.433,00 |
| 12.09.2025 | 71,48 | 72,37 | 71,13 | 71,60 | -0,36% | 176.998,00 |
| 11.09.2025 | 71,49 | 72,50 | 71,23 | 71,86 | 1,08% | 242.141,00 |
| 10.09.2025 | 70,03 | 71,28 | 70,02 | 71,09 | 0,78% | 276.703,00 |
| 09.09.2025 | 71,76 | 72,05 | 70,33 | 70,54 | -2,08% | 222.201,00 |
| 08.09.2025 | 72,87 | 72,98 | 71,63 | 72,04 | -0,69% | 429.692,00 |
| 05.09.2025 | 73,07 | 73,55 | 71,41 | 72,54 | -0,19% | 143.153,00 |
| 04.09.2025 | 72,07 | 72,72 | 71,63 | 72,68 | 1,95% | 191.514,00 |
| 03.09.2025 | 71,30 | 71,54 | 70,24 | 71,29 | -0,15% | 266.552,00 |
| 02.09.2025 | 72,57 | 72,85 | 71,24 | 71,40 | -3,33% | 206.590,00 |
| 29.08.2025 | 74,31 | 74,50 | 72,93 | 73,86 | -0,22% | 474.067,00 |
| 28.08.2025 | 75,57 | 75,57 | 73,21 | 74,02 | -1,79% | 355.689,00 |
| 27.08.2025 | 75,90 | 76,51 | 74,70 | 75,37 | -1,19% | 326.028,00 |
| 26.08.2025 | 76,92 | 77,18 | 76,10 | 76,28 | -0,34% | 185.943,00 |
| 25.08.2025 | 76,14 | 77,07 | 75,85 | 76,54 | 0,35% | 214.759,00 |
| 22.08.2025 | 71,80 | 76,42 | 71,69 | 76,27 | 6,15% | 352.319,00 |
| 21.08.2025 | 73,32 | 73,60 | 71,31 | 71,85 | -2,00% | 390.676,00 |
| 20.08.2025 | 74,40 | 74,63 | 73,19 | 73,32 | -1,66% | 231.319,00 |
| 19.08.2025 | 74,49 | 75,51 | 74,21 | 74,56 | 0,49% | 145.882,00 |
| 18.08.2025 | 74,89 | 75,35 | 74,07 | 74,20 | -0,97% | 145.714,00 |
| 15.08.2025 | 76,89 | 76,89 | 74,31 | 74,93 | -2,22% | 176.898,00 |
| 14.08.2025 | 77,00 | 77,00 | 76,13 | 76,63 | -1,71% | 191.642,00 |
| 13.08.2025 | 75,82 | 78,06 | 75,35 | 77,96 | 3,48% | 188.194,00 |
| 12.08.2025 | 74,13 | 75,77 | 73,59 | 75,34 | 2,71% | 198.156,00 |
| 11.08.2025 | 72,90 | 74,67 | 72,62 | 73,35 | 0,15% | 381.170,00 |
| 08.08.2025 | 73,36 | 73,85 | 72,87 | 73,24 | 0,38% | 238.377,00 |
| 07.08.2025 | 74,78 | 75,33 | 72,79 | 72,96 | -2,19% | 142.089,00 |
| 06.08.2025 | 74,26 | 74,99 | 73,78 | 74,59 | -0,25% | 214.677,00 |
| 05.08.2025 | 74,14 | 74,79 | 73,40 | 74,78 | 1,27% | 176.700,00 |
| 04.08.2025 | 72,06 | 74,06 | 72,06 | 73,84 | 2,26% | 135.340,00 |
| 01.08.2025 | 72,53 | 73,39 | 71,48 | 72,21 | -1,84% | 214.905,00 |