75,370$
-3,51%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 78,19 | 78,49 | 73,93 | 75,40 | -3,47% | 39.374,00 |
| 27.06.2025 | 77,37 | 78,38 | 77,18 | 78,11 | 1,19% | 298.258,00 |
| 26.06.2025 | 75,97 | 77,34 | 75,89 | 77,19 | 1,87% | 143.395,00 |
| 25.06.2025 | 76,89 | 77,00 | 75,60 | 75,77 | -1,56% | 124.002,00 |
| 24.06.2025 | 76,27 | 78,03 | 76,27 | 76,97 | 1,26% | 113.908,00 |
| 23.06.2025 | 74,72 | 76,08 | 73,53 | 76,01 | 1,55% | 112.516,00 |
| 20.06.2025 | 74,96 | 75,10 | 74,19 | 74,85 | 0,46% | 248.923,00 |
| 18.06.2025 | 73,77 | 75,18 | 73,76 | 74,51 | 0,70% | 148.362,00 |
| 17.06.2025 | 74,54 | 75,21 | 73,47 | 73,99 | -1,87% | 277.340,00 |
| 16.06.2025 | 76,15 | 77,18 | 75,31 | 75,40 | -0,36% | 150.716,00 |
| 13.06.2025 | 76,13 | 76,72 | 75,27 | 75,67 | -2,15% | 161.383,00 |
| 12.06.2025 | 75,51 | 77,37 | 75,33 | 77,33 | 1,52% | 262.611,00 |
| 11.06.2025 | 77,19 | 77,61 | 75,79 | 76,17 | -1,64% | 311.535,00 |
| 10.06.2025 | 77,73 | 78,33 | 76,82 | 77,44 | 0,60% | 148.018,00 |
| 09.06.2025 | 76,33 | 77,71 | 76,33 | 76,98 | 0,85% | 131.014,00 |
| 06.06.2025 | 76,52 | 76,85 | 75,40 | 76,33 | 1,64% | 198.296,00 |
| 05.06.2025 | 75,82 | 75,90 | 75,04 | 75,10 | -0,84% | 138.582,00 |
| 04.06.2025 | 76,08 | 76,61 | 75,42 | 75,74 | -0,34% | 129.782,00 |
| 03.06.2025 | 75,46 | 76,16 | 74,55 | 76,00 | 0,61% | 125.396,00 |
| 02.06.2025 | 75,85 | 76,54 | 75,01 | 75,54 | -1,69% | 203.284,00 |
| 30.05.2025 | 76,51 | 77,52 | 76,32 | 76,84 | -0,80% | 155.314,00 |
| 29.05.2025 | 78,42 | 78,86 | 77,25 | 77,46 | -0,59% | 158.323,00 |
| 28.05.2025 | 77,70 | 78,19 | 77,48 | 77,92 | 0,04% | 170.278,00 |
| 27.05.2025 | 76,26 | 78,23 | 76,26 | 77,89 | 2,83% | 183.331,00 |
| 23.05.2025 | 74,91 | 76,51 | 74,91 | 75,75 | -0,42% | 166.179,00 |
| 22.05.2025 | 77,04 | 77,62 | 75,98 | 76,07 | -2,15% | 210.174,00 |
| 21.05.2025 | 79,38 | 79,49 | 77,69 | 77,74 | -3,48% | 157.876,00 |
| 20.05.2025 | 81,59 | 81,62 | 80,12 | 80,54 | -1,37% | 119.190,00 |
| 19.05.2025 | 81,03 | 81,87 | 81,03 | 81,66 | -1,42% | 115.488,00 |
| 16.05.2025 | 83,56 | 83,99 | 82,03 | 82,84 | -0,80% | 189.968,00 |
| 15.05.2025 | 82,65 | 83,97 | 81,76 | 83,51 | 1,89% | 222.519,00 |
| 14.05.2025 | 81,82 | 82,34 | 81,47 | 81,96 | 0,01% | 154.091,00 |
| 13.05.2025 | 82,96 | 83,13 | 81,69 | 81,95 | -1,11% | 233.044,00 |
| 12.05.2025 | 82,92 | 83,82 | 81,00 | 82,87 | 3,17% | 219.071,00 |
| 09.05.2025 | 80,01 | 80,89 | 79,52 | 80,32 | 0,45% | 198.897,00 |
| 08.05.2025 | 78,30 | 80,34 | 77,77 | 79,96 | 2,94% | 157.453,00 |
| 07.05.2025 | 77,49 | 78,20 | 76,96 | 77,68 | 0,90% | 103.787,00 |
| 06.05.2025 | 76,96 | 77,58 | 76,09 | 76,99 | -0,57% | 111.114,00 |
| 05.05.2025 | 77,95 | 79,13 | 77,34 | 77,43 | -1,31% | 121.843,00 |
| 02.05.2025 | 77,56 | 79,25 | 77,04 | 78,46 | 2,25% | 158.531,00 |
| 01.05.2025 | 75,88 | 77,67 | 75,26 | 76,73 | 0,54% | 188.876,00 |
| 30.04.2025 | 76,23 | 76,47 | 73,86 | 76,32 | -1,05% | 173.622,00 |
| 29.04.2025 | 76,49 | 77,40 | 75,18 | 77,13 | 1,23% | 98.147,00 |
| 28.04.2025 | 76,24 | 76,92 | 75,03 | 76,19 | -0,01% | 109.597,00 |
| 25.04.2025 | 76,50 | 76,53 | 75,39 | 76,20 | -0,85% | 99.602,00 |
| 24.04.2025 | 74,71 | 77,03 | 74,46 | 76,85 | 3,50% | 139.162,00 |
| 23.04.2025 | 76,56 | 78,70 | 74,20 | 74,25 | -0,09% | 162.181,00 |
| 22.04.2025 | 71,68 | 74,38 | 71,46 | 74,32 | 4,35% | 307.453,00 |
| 21.04.2025 | 72,60 | 73,45 | 70,46 | 71,22 | -4,09% | 280.869,00 |
| 17.04.2025 | 71,67 | 76,50 | 71,67 | 74,26 | 0,50% | 335.800,00 |
| 16.04.2025 | 74,77 | 75,01 | 73,50 | 73,89 | -1,08% | 255.768,00 |
| 15.04.2025 | 74,62 | 75,88 | 74,15 | 74,70 | 0,35% | 196.082,00 |
| 14.04.2025 | 74,74 | 75,08 | 73,35 | 74,44 | 1,18% | 199.652,00 |
| 11.04.2025 | 72,67 | 73,63 | 71,01 | 73,57 | -0,24% | 217.969,00 |
| 10.04.2025 | 74,90 | 75,53 | 72,32 | 73,75 | -4,22% | 298.609,00 |
| 09.04.2025 | 69,30 | 77,88 | 68,99 | 77,00 | 9,62% | 434.436,00 |
| 08.04.2025 | 74,74 | 75,62 | 69,41 | 70,24 | -4,17% | 223.167,00 |
| 07.04.2025 | 72,52 | 78,57 | 71,83 | 73,30 | -3,22% | 384.902,00 |
| 04.04.2025 | 75,10 | 77,16 | 74,35 | 75,74 | -1,79% | 422.000,00 |
| 03.04.2025 | 77,07 | 78,13 | 75,53 | 77,12 | -4,85% | 282.685,00 |
| 02.04.2025 | 79,84 | 81,56 | 79,52 | 81,05 | 0,45% | 118.724,00 |
| 01.04.2025 | 79,66 | 81,77 | 79,48 | 80,69 | 0,55% | 179.263,00 |
| 31.03.2025 | 77,89 | 81,09 | 77,21 | 80,25 | 2,15% | 221.535,00 |
| 28.03.2025 | 80,15 | 80,23 | 77,72 | 78,56 | -1,76% | 129.518,00 |
| 27.03.2025 | 80,36 | 81,46 | 79,73 | 79,97 | -0,89% | 135.633,00 |
| 26.03.2025 | 80,94 | 82,24 | 80,43 | 80,69 | -0,30% | 187.563,00 |
| 25.03.2025 | 81,51 | 81,64 | 80,48 | 80,93 | -0,05% | 182.529,00 |
| 24.03.2025 | 80,15 | 81,35 | 79,88 | 80,97 | 2,60% | 137.515,00 |
| 21.03.2025 | 78,74 | 80,00 | 78,50 | 78,92 | 0,01% | 569.868,00 |
| 20.03.2025 | 78,39 | 79,93 | 78,39 | 78,91 | -0,65% | 166.345,00 |
| 19.03.2025 | 79,18 | 80,46 | 78,78 | 79,43 | 0,57% | 174.162,00 |
| 18.03.2025 | 79,07 | 79,59 | 77,91 | 78,98 | -0,10% | 157.113,00 |
| 17.03.2025 | 77,40 | 79,11 | 77,20 | 79,06 | 1,75% | 239.817,00 |
| 14.03.2025 | 76,53 | 78,33 | 76,18 | 77,70 | 2,89% | 163.717,00 |
| 13.03.2025 | 77,03 | 77,59 | 74,59 | 75,52 | -2,01% | 359.724,00 |
| 12.03.2025 | 80,80 | 81,12 | 76,80 | 77,07 | -4,08% | 450.388,00 |
| 11.03.2025 | 85,68 | 85,86 | 80,18 | 80,35 | -5,76% | 329.454,00 |
| 10.03.2025 | 86,65 | 87,03 | 83,88 | 85,26 | -2,46% | 323.379,00 |
| 07.03.2025 | 86,05 | 88,49 | 84,26 | 87,41 | 1,60% | 241.702,00 |
| 06.03.2025 | 82,30 | 87,19 | 80,10 | 86,03 | 3,66% | 424.071,00 |
| 05.03.2025 | 82,05 | 83,39 | 82,05 | 82,99 | 0,52% | 355.914,00 |
| 04.03.2025 | 84,21 | 84,84 | 81,89 | 82,56 | -3,55% | 227.169,00 |
| 03.03.2025 | 86,66 | 87,85 | 84,66 | 85,60 | -2,06% | 207.700,00 |
| 28.02.2025 | 86,00 | 87,99 | 85,42 | 87,40 | 1,15% | 206.194,00 |
| 27.02.2025 | 86,60 | 87,56 | 86,18 | 86,41 | -0,33% | 121.969,00 |
| 26.02.2025 | 86,70 | 87,85 | 84,96 | 86,70 | -0,57% | 297.346,00 |
| 25.02.2025 | 87,24 | 88,10 | 87,04 | 87,20 | 0,44% | 200.163,00 |
| 24.02.2025 | 86,31 | 87,48 | 85,60 | 86,82 | 0,57% | 155.992,00 |
| 21.02.2025 | 88,71 | 88,77 | 85,25 | 86,33 | -0,24% | 186.333,00 |
| 20.02.2025 | 86,13 | 86,98 | 85,45 | 86,54 | 0,15% | 178.226,00 |
| 19.02.2025 | 85,60 | 87,27 | 85,35 | 86,41 | -0,05% | 114.440,00 |
| 18.02.2025 | 85,76 | 86,52 | 84,59 | 86,45 | 1,40% | 94.989,00 |
| 14.02.2025 | 85,06 | 85,83 | 84,78 | 85,26 | 1,02% | 82.018,00 |
| 13.02.2025 | 84,10 | 84,45 | 82,95 | 84,40 | 0,92% | 221.332,00 |
| 12.02.2025 | 84,67 | 84,67 | 83,11 | 83,63 | -2,99% | 149.008,00 |
| 11.02.2025 | 86,12 | 86,82 | 86,02 | 86,21 | -0,71% | 129.140,00 |
| 10.02.2025 | 89,26 | 89,60 | 86,76 | 86,83 | -2,44% | 237.884,00 |
| 07.02.2025 | 89,19 | 89,67 | 87,93 | 89,00 | -0,35% | 176.204,00 |
| 06.02.2025 | 88,98 | 89,48 | 88,30 | 89,31 | 1,10% | 215.452,00 |
| 05.02.2025 | 87,24 | 88,35 | 87,10 | 88,34 | 1,40% | 221.727,00 |