87,480$
-0,51%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 88,28 | 88,74 | 86,87 | 87,42 | -0,58% | 147.530,00 |
| 05.09.2024 | 87,73 | 88,23 | 86,67 | 87,93 | 0,72% | 91.545,00 |
| 04.09.2024 | 87,22 | 88,48 | 86,65 | 87,30 | -0,30% | 97.841,00 |
| 03.09.2024 | 88,72 | 89,44 | 86,95 | 87,56 | -2,01% | 142.037,00 |
| 30.08.2024 | 87,82 | 89,66 | 87,69 | 89,36 | 1,75% | 157.165,00 |
| 29.08.2024 | 86,81 | 88,12 | 86,37 | 87,82 | 1,61% | 160.756,00 |
| 28.08.2024 | 87,02 | 88,23 | 85,98 | 86,43 | -0,69% | 179.540,00 |
| 27.08.2024 | 87,12 | 87,43 | 86,36 | 87,03 | -0,54% | 114.978,00 |
| 26.08.2024 | 88,97 | 89,64 | 87,33 | 87,50 | -1,14% | 179.522,00 |
| 23.08.2024 | 85,61 | 89,61 | 85,01 | 88,51 | 3,79% | 195.971,00 |
| 22.08.2024 | 84,44 | 85,81 | 84,44 | 85,28 | 0,80% | 105.720,00 |
| 21.08.2024 | 84,70 | 85,00 | 83,49 | 84,60 | 0,11% | 94.673,00 |
| 20.08.2024 | 85,24 | 85,47 | 83,85 | 84,51 | -1,13% | 94.540,00 |
| 19.08.2024 | 84,63 | 85,69 | 84,28 | 85,48 | 0,94% | 120.746,00 |
| 16.08.2024 | 83,92 | 85,11 | 83,81 | 84,68 | 0,68% | 111.173,00 |
| 15.08.2024 | 85,00 | 85,64 | 83,83 | 84,11 | 1,02% | 143.844,00 |
| 14.08.2024 | 84,09 | 84,09 | 82,62 | 83,26 | -0,29% | 90.166,00 |
| 13.08.2024 | 83,09 | 84,05 | 82,01 | 83,50 | 1,80% | 134.639,00 |
| 12.08.2024 | 83,64 | 83,64 | 81,71 | 82,02 | -1,96% | 158.601,00 |
| 09.08.2024 | 83,54 | 83,66 | 82,65 | 83,66 | 0,53% | 115.350,00 |
| 08.08.2024 | 82,84 | 83,97 | 81,94 | 83,22 | 1,97% | 150.008,00 |
| 07.08.2024 | 84,27 | 84,83 | 81,43 | 81,61 | -1,48% | 254.409,00 |
| 06.08.2024 | 81,38 | 83,21 | 81,24 | 82,84 | 2,27% | 187.963,00 |
| 05.08.2024 | 78,71 | 82,39 | 77,76 | 81,00 | -2,15% | 232.678,00 |
| 02.08.2024 | 81,73 | 82,80 | 80,40 | 82,78 | -1,78% | 184.369,00 |
| 01.08.2024 | 86,11 | 86,60 | 82,60 | 84,28 | -1,79% | 201.512,00 |
| 31.07.2024 | 84,77 | 87,77 | 83,63 | 85,82 | 1,69% | 163.115,00 |
| 30.07.2024 | 84,78 | 85,57 | 83,84 | 84,39 | 0,34% | 200.795,00 |
| 29.07.2024 | 86,20 | 86,55 | 83,37 | 84,10 | -3,23% | 206.294,00 |
| 26.07.2024 | 87,31 | 87,34 | 85,39 | 86,91 | 1,19% | 275.401,00 |
| 25.07.2024 | 81,44 | 86,59 | 81,39 | 85,89 | 6,04% | 393.756,00 |
| 24.07.2024 | 82,89 | 83,90 | 80,94 | 81,00 | -2,63% | 226.149,00 |
| 23.07.2024 | 81,07 | 83,87 | 81,07 | 83,19 | 2,20% | 170.630,00 |
| 22.07.2024 | 81,99 | 82,13 | 80,25 | 81,40 | -0,54% | 213.662,00 |
| 19.07.2024 | 82,09 | 84,36 | 81,68 | 81,84 | -0,27% | 269.316,00 |
| 18.07.2024 | 80,24 | 85,95 | 79,79 | 82,06 | 0,95% | 342.576,00 |
| 17.07.2024 | 80,53 | 82,64 | 80,53 | 81,29 | 0,31% | 294.035,00 |
| 16.07.2024 | 77,49 | 81,10 | 77,49 | 81,04 | 5,71% | 268.185,00 |
| 15.07.2024 | 76,00 | 77,47 | 76,00 | 76,66 | 0,99% | 190.882,00 |
| 12.07.2024 | 75,50 | 76,85 | 75,38 | 75,91 | 0,76% | 182.522,00 |
| 11.07.2024 | 74,00 | 76,17 | 73,83 | 75,34 | 2,80% | 197.046,00 |
| 10.07.2024 | 72,15 | 73,33 | 71,42 | 73,29 | 1,47% | 112.639,00 |
| 09.07.2024 | 72,13 | 72,62 | 71,69 | 72,23 | -0,28% | 76.692,00 |
| 08.07.2024 | 73,06 | 73,25 | 71,99 | 72,43 | 0,43% | 107.936,00 |
| 05.07.2024 | 71,97 | 72,62 | 71,54 | 72,12 | -0,06% | 105.931,00 |
| 03.07.2024 | 72,32 | 73,02 | 71,87 | 72,16 | 0,47% | 54.488,00 |
| 02.07.2024 | 71,04 | 72,24 | 71,04 | 71,82 | 1,33% | 92.397,00 |
| 01.07.2024 | 72,81 | 72,81 | 70,70 | 70,88 | -2,32% | 219.933,00 |
| 28.06.2024 | 71,69 | 72,67 | 70,98 | 72,56 | 2,50% | 689.350,00 |
| 27.06.2024 | 70,41 | 70,80 | 69,75 | 70,79 | 0,80% | 153.293,00 |
| 26.06.2024 | 70,58 | 71,00 | 70,16 | 70,23 | -1,18% | 152.920,00 |
| 25.06.2024 | 71,75 | 72,35 | 70,72 | 71,07 | -1,47% | 177.225,00 |
| 24.06.2024 | 72,01 | 73,50 | 71,79 | 72,13 | 0,68% | 185.251,00 |
| 21.06.2024 | 71,33 | 71,86 | 70,39 | 71,64 | 0,27% | 606.756,00 |
| 20.06.2024 | 70,65 | 71,83 | 70,30 | 71,45 | 0,90% | 191.306,00 |
| 18.06.2024 | 71,16 | 71,91 | 70,42 | 70,81 | -0,11% | 231.197,00 |
| 17.06.2024 | 69,95 | 70,92 | 69,54 | 70,89 | 0,85% | 95.328,00 |
| 14.06.2024 | 70,24 | 70,70 | 69,70 | 70,29 | -1,22% | 124.786,00 |
| 13.06.2024 | 72,16 | 72,16 | 70,28 | 71,16 | -1,17% | 155.500,00 |
| 12.06.2024 | 73,05 | 74,38 | 71,81 | 72,00 | 2,90% | 251.475,00 |
| 11.06.2024 | 68,68 | 69,98 | 68,67 | 69,97 | 1,35% | 210.265,00 |
| 10.06.2024 | 68,04 | 69,48 | 67,96 | 69,04 | 0,67% | 126.508,00 |
| 07.06.2024 | 69,39 | 69,67 | 68,25 | 68,58 | -2,47% | 97.576,00 |
| 06.06.2024 | 70,16 | 70,77 | 69,60 | 70,32 | -0,47% | 137.218,00 |
| 05.06.2024 | 70,97 | 71,19 | 69,71 | 70,65 | 0,60% | 110.634,00 |
| 04.06.2024 | 70,50 | 71,13 | 69,90 | 70,23 | -1,22% | 100.374,00 |
| 03.06.2024 | 70,93 | 71,36 | 69,89 | 71,10 | 1,15% | 210.144,00 |
| 31.05.2024 | 68,90 | 70,38 | 68,90 | 70,29 | 2,79% | 175.357,00 |
| 30.05.2024 | 68,28 | 69,03 | 67,87 | 68,38 | 1,36% | 176.553,00 |
| 29.05.2024 | 67,42 | 68,07 | 67,09 | 67,46 | -1,69% | 214.518,00 |
| 28.05.2024 | 71,36 | 71,39 | 68,59 | 68,62 | -3,54% | 208.877,00 |
| 24.05.2024 | 71,84 | 72,17 | 70,92 | 71,14 | -0,27% | 201.018,00 |
| 23.05.2024 | 72,52 | 72,52 | 71,01 | 71,33 | -1,61% | 151.682,00 |
| 22.05.2024 | 73,00 | 73,72 | 72,10 | 72,50 | -1,36% | 154.870,00 |
| 21.05.2024 | 72,87 | 73,76 | 72,62 | 73,50 | 0,53% | 102.309,00 |
| 20.05.2024 | 73,13 | 74,29 | 72,80 | 73,11 | -0,27% | 235.553,00 |
| 17.05.2024 | 74,02 | 74,02 | 72,80 | 73,31 | -0,61% | 222.136,00 |
| 16.05.2024 | 73,77 | 74,22 | 73,50 | 73,76 | -0,19% | 117.580,00 |
| 15.05.2024 | 72,86 | 73,92 | 72,86 | 73,90 | 2,81% | 148.190,00 |
| 14.05.2024 | 71,51 | 72,26 | 71,23 | 71,88 | 2,04% | 178.047,00 |
| 13.05.2024 | 71,23 | 71,59 | 70,44 | 70,44 | -0,40% | 262.937,00 |
| 10.05.2024 | 73,14 | 73,34 | 70,64 | 70,72 | -4,06% | 286.221,00 |
| 09.05.2024 | 71,56 | 74,09 | 71,56 | 73,71 | 3,00% | 159.470,00 |
| 08.05.2024 | 70,46 | 71,68 | 70,17 | 71,56 | 0,72% | 107.223,00 |
| 07.05.2024 | 72,41 | 72,88 | 70,96 | 71,05 | -1,39% | 173.281,00 |
| 06.05.2024 | 71,28 | 72,12 | 70,82 | 72,05 | 2,10% | 168.499,00 |
| 03.05.2024 | 71,25 | 72,26 | 70,48 | 70,57 | 1,31% | 189.903,00 |
| 02.05.2024 | 70,75 | 70,75 | 69,17 | 69,66 | -0,03% | 184.815,00 |
| 01.05.2024 | 69,09 | 72,10 | 68,84 | 69,68 | 1,31% | 280.371,00 |
| 30.04.2024 | 69,99 | 70,20 | 68,59 | 68,78 | -2,15% | 274.795,00 |
| 29.04.2024 | 70,71 | 71,14 | 69,50 | 70,29 | -0,11% | 146.286,00 |
| 26.04.2024 | 70,28 | 71,06 | 70,22 | 70,37 | 0,73% | 152.114,00 |
| 25.04.2024 | 69,99 | 70,12 | 68,85 | 69,86 | -1,31% | 179.018,00 |
| 24.04.2024 | 70,70 | 72,28 | 70,14 | 70,79 | -1,10% | 275.238,00 |
| 23.04.2024 | 69,88 | 72,04 | 69,78 | 71,58 | 3,23% | 485.724,00 |
| 22.04.2024 | 72,00 | 72,16 | 69,04 | 69,34 | -4,21% | 6.195.465,00 |
| 19.04.2024 | 73,73 | 73,91 | 70,59 | 72,39 | 9,50% | 2.006.565,00 |
| 18.04.2024 | 66,63 | 66,98 | 64,13 | 66,11 | -1,14% | 282.728,00 |
| 17.04.2024 | 68,47 | 68,47 | 66,41 | 66,87 | -1,09% | 201.101,00 |
| 16.04.2024 | 68,11 | 68,11 | 66,44 | 67,61 | -1,28% | 189.517,00 |