63,180$
-1,34%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 63,89 | 64,20 | 63,10 | 63,16 | -1,37% | 501.384,00 |
| 09.04.2026 | 63,62 | 64,37 | 63,06 | 64,04 | 0,22% | 392.894,00 |
| 08.04.2026 | 64,42 | 65,16 | 63,85 | 63,90 | 1,75% | 447.249,00 |
| 07.04.2026 | 63,43 | 63,45 | 62,66 | 62,80 | -0,90% | 311.246,00 |
| 06.04.2026 | 62,23 | 63,64 | 61,91 | 63,37 | 1,13% | 239.011,00 |
| 02.04.2026 | 60,93 | 62,68 | 60,50 | 62,66 | 0,85% | 251.312,00 |
| 01.04.2026 | 62,64 | 63,45 | 61,48 | 62,13 | -0,67% | 238.628,00 |
| 31.03.2026 | 62,32 | 62,77 | 61,18 | 62,55 | 1,91% | 294.355,00 |
| 30.03.2026 | 61,37 | 62,60 | 61,29 | 61,38 | 0,90% | 317.481,00 |
| 27.03.2026 | 61,38 | 61,64 | 60,67 | 60,83 | -1,79% | 311.433,00 |
| 26.03.2026 | 62,00 | 62,48 | 60,70 | 61,94 | 0,06% | 377.071,00 |
| 25.03.2026 | 63,78 | 64,57 | 60,17 | 61,90 | -1,89% | 542.584,00 |
| 24.03.2026 | 63,02 | 63,60 | 62,27 | 63,09 | -0,65% | 203.842,00 |
| 23.03.2026 | 63,59 | 64,81 | 62,79 | 63,50 | 2,12% | 292.940,00 |
| 20.03.2026 | 63,63 | 63,63 | 62,02 | 62,18 | -1,43% | 1.355.863,00 |
| 19.03.2026 | 62,95 | 63,54 | 61,84 | 63,08 | -0,21% | 322.291,00 |
| 18.03.2026 | 63,55 | 64,55 | 63,12 | 63,21 | -1,60% | 399.685,00 |
| 17.03.2026 | 64,52 | 65,26 | 64,01 | 64,24 | 1,52% | 253.670,00 |
| 16.03.2026 | 63,35 | 64,03 | 62,63 | 63,28 | 1,23% | 401.802,00 |
| 13.03.2026 | 63,68 | 64,67 | 62,41 | 62,51 | 0,11% | 430.887,00 |
| 12.03.2026 | 62,04 | 63,46 | 62,04 | 62,44 | -1,14% | 471.506,00 |
| 11.03.2026 | 63,75 | 64,10 | 62,20 | 63,16 | -0,11% | 274.941,00 |
| 10.03.2026 | 64,20 | 65,11 | 63,17 | 63,23 | -1,59% | 330.815,00 |
| 09.03.2026 | 63,16 | 64,42 | 61,08 | 64,25 | -1,09% | 338.540,00 |
| 06.03.2026 | 65,12 | 66,89 | 64,01 | 64,96 | -1,89% | 311.875,00 |
| 05.03.2026 | 66,13 | 67,42 | 65,42 | 66,21 | -1,06% | 203.452,00 |
| 04.03.2026 | 68,01 | 68,63 | 66,76 | 66,92 | -1,44% | 316.796,00 |
| 03.03.2026 | 67,04 | 68,38 | 66,19 | 67,90 | -0,77% | 320.430,00 |
| 02.03.2026 | 65,49 | 68,62 | 65,49 | 68,43 | 2,33% | 322.836,00 |
| 27.02.2026 | 66,90 | 67,52 | 65,24 | 66,87 | -0,40% | 328.983,00 |
| 26.02.2026 | 68,23 | 68,98 | 66,23 | 67,14 | -0,70% | 270.951,00 |
| 25.02.2026 | 67,49 | 68,07 | 66,40 | 67,61 | 0,97% | 223.110,00 |
| 24.02.2026 | 65,81 | 67,14 | 65,81 | 66,96 | 1,81% | 176.888,00 |
| 23.02.2026 | 66,74 | 66,98 | 65,07 | 65,77 | -2,01% | 229.017,00 |
| 20.02.2026 | 66,67 | 67,30 | 64,61 | 67,12 | 0,42% | 251.980,00 |
| 19.02.2026 | 65,85 | 67,14 | 65,16 | 66,84 | 1,18% | 240.400,00 |
| 18.02.2026 | 66,18 | 67,55 | 65,63 | 66,06 | -0,15% | 179.928,00 |
| 17.02.2026 | 68,15 | 68,15 | 65,93 | 66,16 | -0,75% | 335.365,00 |
| 13.02.2026 | 66,20 | 68,30 | 65,33 | 66,66 | 0,79% | 626.895,00 |
| 12.02.2026 | 65,10 | 66,52 | 64,13 | 66,14 | 2,02% | 383.620,00 |
| 11.02.2026 | 65,50 | 66,11 | 64,14 | 64,83 | -1,05% | 333.934,00 |
| 10.02.2026 | 64,75 | 65,89 | 64,05 | 65,52 | 1,90% | 244.991,00 |
| 09.02.2026 | 62,64 | 64,36 | 62,06 | 64,30 | 2,54% | 288.315,00 |
| 06.02.2026 | 62,62 | 63,16 | 62,32 | 62,71 | 1,05% | 238.590,00 |
| 05.02.2026 | 63,11 | 63,36 | 61,34 | 62,06 | -1,43% | 226.574,00 |
| 04.02.2026 | 61,46 | 63,47 | 60,33 | 62,96 | 2,56% | 251.246,00 |
| 03.02.2026 | 63,06 | 63,50 | 60,49 | 61,39 | -3,60% | 313.985,00 |
| 02.02.2026 | 64,14 | 64,42 | 63,49 | 63,68 | -0,90% | 244.622,00 |
| 30.01.2026 | 64,36 | 64,84 | 63,58 | 64,26 | -0,50% | 262.173,00 |
| 29.01.2026 | 64,53 | 65,31 | 63,35 | 64,58 | 0,99% | 487.702,00 |
| 28.01.2026 | 65,18 | 65,39 | 63,80 | 63,95 | -1,75% | 343.261,00 |
| 27.01.2026 | 65,27 | 67,26 | 64,70 | 65,09 | -0,25% | 649.282,00 |
| 26.01.2026 | 65,93 | 66,71 | 64,61 | 65,25 | -1,00% | 402.923,00 |
| 23.01.2026 | 67,81 | 68,94 | 64,79 | 65,91 | -4,17% | 581.691,00 |
| 22.01.2026 | 69,66 | 70,62 | 68,47 | 68,78 | -0,84% | 380.511,00 |
| 21.01.2026 | 68,91 | 70,16 | 68,42 | 69,36 | 0,99% | 391.509,00 |
| 20.01.2026 | 69,19 | 69,54 | 68,22 | 68,68 | -2,47% | 356.978,00 |
| 16.01.2026 | 69,37 | 70,66 | 68,80 | 70,42 | 1,13% | 375.205,00 |
| 15.01.2026 | 69,06 | 70,52 | 68,41 | 69,63 | 1,44% | 405.325,00 |
| 14.01.2026 | 67,79 | 69,43 | 67,58 | 68,64 | 1,09% | 395.441,00 |
| 13.01.2026 | 67,69 | 68,72 | 67,23 | 67,90 | -0,56% | 519.749,00 |
| 12.01.2026 | 67,60 | 68,33 | 66,14 | 68,28 | 0,35% | 315.080,00 |
| 09.01.2026 | 67,21 | 69,08 | 67,05 | 68,04 | 1,25% | 310.956,00 |
| 08.01.2026 | 65,51 | 67,26 | 65,51 | 67,20 | 1,65% | 318.411,00 |
| 07.01.2026 | 66,73 | 67,01 | 65,22 | 66,11 | -0,66% | 310.044,00 |
| 06.01.2026 | 64,50 | 66,73 | 64,50 | 66,55 | 2,76% | 413.169,00 |
| 05.01.2026 | 63,28 | 65,83 | 63,28 | 64,76 | 1,87% | 310.412,00 |
| 02.01.2026 | 62,82 | 63,62 | 62,43 | 63,57 | 1,26% | 207.131,00 |
| 31.12.2025 | 63,56 | 63,56 | 62,54 | 62,78 | -0,70% | 154.967,00 |
| 30.12.2025 | 63,88 | 64,20 | 63,11 | 63,22 | -1,20% | 138.367,00 |
| 29.12.2025 | 64,21 | 64,82 | 63,56 | 63,99 | -0,33% | 191.406,00 |
| 26.12.2025 | 63,44 | 64,41 | 62,96 | 64,20 | 1,55% | 324.539,00 |
| 24.12.2025 | 63,32 | 63,53 | 62,83 | 63,22 | -0,05% | 105.671,00 |
| 23.12.2025 | 63,21 | 63,31 | 62,51 | 63,25 | -0,06% | 206.708,00 |
| 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 | 63,16 | 63,92 | 62,67 | 62,99 | 0,53% | 204.759,00 |
| 17.12.2025 | 62,78 | 63,56 | 62,33 | 62,66 | -0,29% | 258.409,00 |
| 16.12.2025 | 62,80 | 63,59 | 62,57 | 62,84 | 0,48% | 320.481,00 |
| 15.12.2025 | 63,06 | 63,19 | 61,95 | 62,54 | 0,00% | 352.404,00 |
| 12.12.2025 | 62,91 | 63,21 | 62,14 | 62,54 | -0,14% | 303.806,00 |
| 11.12.2025 | 61,98 | 62,97 | 61,98 | 62,63 | 1,24% | 358.612,00 |
| 10.12.2025 | 59,91 | 62,22 | 58,39 | 61,86 | 1,74% | 548.334,00 |
| 09.12.2025 | 60,09 | 61,57 | 60,03 | 60,80 | 1,25% | 397.451,00 |
| 08.12.2025 | 62,23 | 62,41 | 59,81 | 60,05 | -3,46% | 549.881,00 |
| 05.12.2025 | 62,16 | 62,61 | 61,44 | 62,20 | -0,72% | 361.398,00 |
| 04.12.2025 | 62,83 | 64,43 | 62,34 | 62,65 | 0,40% | 482.719,00 |
| 03.12.2025 | 62,15 | 63,71 | 62,05 | 62,40 | 0,99% | 1.694.944,00 |
| 02.12.2025 | 62,18 | 62,93 | 61,59 | 61,79 | 0,19% | 434.590,00 |
| 01.12.2025 | 62,57 | 62,80 | 61,65 | 61,67 | -2,50% | 409.911,00 |
| 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 | 61,15 | 62,36 | 60,91 | 61,96 | 0,93% | 528.896,00 |
| 21.11.2025 | 60,34 | 61,71 | 60,11 | 61,39 | 3,23% | 1.275.818,00 |
| 20.11.2025 | 60,31 | 61,69 | 59,24 | 59,47 | -0,22% | 725.688,00 |
| 19.11.2025 | 59,20 | 60,17 | 58,80 | 59,60 | 0,61% | 599.886,00 |
| 18.11.2025 | 59,63 | 60,30 | 59,11 | 59,24 | -0,74% | 537.272,00 |
| 17.11.2025 | 64,38 | 64,89 | 59,52 | 59,68 | -7,84% | 434.395,00 |
| 14.11.2025 | 65,33 | 65,33 | 64,38 | 64,76 | -1,11% | 233.394,00 |