77,180$
-1,28%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,19 | 78,20 | 76,38 | 77,27 | -1,16% | 6.550,00 |
| 08.09.2026 | 78,39 | 80,88 | 77,44 | 78,18 | -2,16% | 452.604,00 |
| 04.09.2026 | 77,99 | 80,27 | 77,67 | 79,91 | 1,16% | 116.962,00 |
| 03.09.2026 | 78,24 | 79,05 | 76,87 | 78,99 | 2,28% | 183.885,00 |
| 02.09.2026 | 77,64 | 78,64 | 76,83 | 77,23 | -0,34% | 286.344,00 |
| 01.09.2026 | 80,10 | 81,99 | 77,44 | 77,49 | -3,94% | 248.763,00 |
| 31.08.2026 | 82,48 | 82,56 | 80,48 | 80,67 | -2,49% | 178.420,00 |
| 28.08.2026 | 83,22 | 84,00 | 81,48 | 82,73 | 0,12% | 140.741,00 |
| 27.08.2026 | 83,37 | 84,90 | 82,52 | 82,63 | -0,84% | 217.694,00 |
| 26.08.2026 | 82,91 | 83,83 | 82,56 | 83,33 | 0,39% | 233.484,00 |
| 25.08.2026 | 82,13 | 83,83 | 81,71 | 83,01 | -0,18% | 103.097,00 |
| 24.08.2026 | 82,26 | 83,56 | 79,55 | 83,16 | 2,14% | 270.980,00 |
| 21.08.2026 | 81,18 | 82,04 | 80,89 | 81,42 | 0,78% | 152.877,00 |
| 20.08.2026 | 80,78 | 81,82 | 79,89 | 80,79 | -0,47% | 220.557,00 |
| 19.08.2026 | 83,66 | 84,32 | 81,11 | 81,17 | -1,97% | 328.409,00 |
| 18.08.2026 | 83,71 | 84,59 | 81,84 | 82,80 | -0,65% | 256.055,00 |
| 17.08.2026 | 83,99 | 84,40 | 83,18 | 83,34 | -1,65% | 185.240,00 |
| 14.08.2026 | 85,95 | 86,00 | 84,50 | 84,74 | -1,06% | 132.659,00 |
| 13.08.2026 | 85,37 | 85,70 | 84,08 | 85,65 | 0,98% | 222.647,00 |
| 12.08.2026 | 84,33 | 85,53 | 83,18 | 84,82 | 0,60% | 250.087,00 |
| 11.08.2026 | 81,42 | 86,56 | 81,42 | 84,31 | 2,63% | 210.772,00 |
| 10.08.2026 | 82,03 | 82,79 | 81,79 | 82,15 | -1,73% | 215.460,00 |
| 07.08.2026 | 84,09 | 84,93 | 83,25 | 83,60 | -1,04% | 139.400,00 |
| 06.08.2026 | 85,03 | 85,43 | 83,85 | 84,48 | 0,31% | 168.100,00 |
| 05.08.2026 | 84,40 | 85,42 | 83,55 | 84,22 | 0,15% | 194.358,00 |
| 04.08.2026 | 84,50 | 85,63 | 83,85 | 84,09 | -0,64% | 248.099,00 |
| 03.08.2026 | 82,66 | 84,99 | 82,49 | 84,63 | 2,87% | 250.385,00 |
| 31.07.2026 | 82,24 | 82,30 | 80,21 | 82,27 | 0,86% | 208.364,00 |
| 30.07.2026 | 81,79 | 81,79 | 79,75 | 81,57 | -0,11% | 207.576,00 |
| 29.07.2026 | 82,12 | 83,18 | 81,34 | 81,66 | -0,93% | 242.269,00 |
| 28.07.2026 | 81,66 | 82,71 | 81,30 | 82,43 | 1,69% | 253.077,00 |
| 27.07.2026 | 81,59 | 83,34 | 80,61 | 81,06 | -0,36% | 255.780,00 |
| 24.07.2026 | 80,77 | 82,68 | 79,89 | 81,35 | 1,71% | 236.768,00 |
| 23.07.2026 | 79,69 | 81,08 | 78,87 | 79,98 | -0,55% | 316.767,00 |
| 22.07.2026 | 80,31 | 81,54 | 79,36 | 80,42 | -0,46% | 258.154,00 |
| 21.07.2026 | 82,83 | 83,84 | 80,57 | 80,79 | -2,07% | 320.264,00 |
| 20.07.2026 | 83,25 | 84,59 | 81,44 | 82,50 | -2,54% | 290.243,00 |
| 17.07.2026 | 72,76 | 84,93 | 72,76 | 84,65 | 4,42% | 524.614,00 |
| 16.07.2026 | 78,72 | 81,17 | 78,72 | 81,07 | 2,79% | 424.585,00 |
| 15.07.2026 | 77,88 | 79,76 | 77,69 | 78,87 | 2,34% | 276.653,00 |
| 14.07.2026 | 76,66 | 77,64 | 76,31 | 77,07 | 0,65% | 262.316,00 |
| 13.07.2026 | 77,71 | 78,52 | 76,19 | 76,57 | -1,07% | 236.578,00 |
| 10.07.2026 | 78,20 | 78,77 | 76,83 | 77,40 | 0,65% | 227.301,00 |
| 09.07.2026 | 76,32 | 77,88 | 76,15 | 76,90 | 0,51% | 211.612,00 |
| 08.07.2026 | 78,46 | 78,99 | 76,33 | 76,51 | -3,38% | 242.589,00 |
| 07.07.2026 | 79,82 | 80,48 | 78,93 | 79,19 | -0,33% | 283.442,00 |
| 06.07.2026 | 78,60 | 80,21 | 78,05 | 79,45 | 1,12% | 252.074,00 |
| 02.07.2026 | 78,20 | 78,61 | 77,63 | 78,57 | 1,50% | 189.703,00 |
| 01.07.2026 | 76,44 | 79,28 | 76,26 | 77,41 | 1,67% | 248.721,00 |
| 30.06.2026 | 75,42 | 76,75 | 74,98 | 76,14 | 1,04% | 255.161,00 |
| 29.06.2026 | 77,88 | 77,89 | 74,69 | 75,36 | -3,85% | 419.908,00 |
| 26.06.2026 | 76,75 | 78,52 | 76,12 | 78,38 | 2,47% | 985.126,00 |
| 25.06.2026 | 75,80 | 77,25 | 75,34 | 76,49 | 2,00% | 373.388,00 |
| 24.06.2026 | 75,50 | 76,47 | 73,37 | 74,99 | -1,38% | 499.181,00 |
| 23.06.2026 | 76,19 | 76,62 | 75,12 | 76,04 | 0,57% | 289.567,00 |
| 22.06.2026 | 75,04 | 75,93 | 74,43 | 75,61 | 0,97% | 368.105,00 |
| 18.06.2026 | 74,89 | 75,37 | 74,52 | 74,88 | 0,71% | 577.363,00 |
| 17.06.2026 | 75,77 | 76,89 | 74,35 | 74,35 | -2,85% | 351.118,00 |
| 16.06.2026 | 77,84 | 78,36 | 76,41 | 76,53 | -0,78% | 253.517,00 |
| 15.06.2026 | 77,47 | 78,42 | 77,03 | 77,13 | 0,10% | 177.530,00 |
| 12.06.2026 | 76,37 | 77,87 | 76,37 | 77,05 | 1,35% | 184.259,00 |
| 11.06.2026 | 75,96 | 76,61 | 74,78 | 76,02 | -0,07% | 213.475,00 |
| 10.06.2026 | 77,61 | 78,69 | 76,06 | 76,07 | -1,57% | 280.550,00 |
| 09.06.2026 | 74,51 | 77,91 | 74,51 | 77,28 | 4,84% | 298.168,00 |
| 08.06.2026 | 74,87 | 75,13 | 73,63 | 73,71 | -0,31% | 187.541,00 |
| 05.06.2026 | 73,97 | 74,48 | 72,85 | 73,94 | 0,54% | 169.099,00 |
| 04.06.2026 | 71,06 | 73,67 | 70,83 | 73,54 | 4,76% | 202.581,00 |
| 03.06.2026 | 70,44 | 70,44 | 68,02 | 70,20 | -1,40% | 282.710,00 |
| 02.06.2026 | 70,47 | 72,52 | 70,31 | 71,20 | 0,94% | 340.463,00 |
| 01.06.2026 | 69,31 | 71,31 | 69,27 | 70,54 | 1,06% | 216.436,00 |
| 29.05.2026 | 68,84 | 69,97 | 68,37 | 69,80 | 1,20% | 254.873,00 |
| 28.05.2026 | 70,34 | 71,31 | 68,52 | 68,97 | -2,69% | 228.041,00 |
| 27.05.2026 | 71,80 | 72,35 | 70,87 | 70,88 | -1,02% | 187.813,00 |
| 26.05.2026 | 71,99 | 72,43 | 71,10 | 71,61 | -0,32% | 146.149,00 |
| 22.05.2026 | 71,07 | 72,29 | 71,07 | 71,84 | -0,43% | 227.108,00 |
| 21.05.2026 | 71,18 | 72,41 | 70,59 | 72,15 | 0,80% | 257.150,00 |
| 20.05.2026 | 71,78 | 72,64 | 70,95 | 71,58 | -0,18% | 264.237,00 |
| 19.05.2026 | 72,24 | 72,64 | 71,14 | 71,71 | -0,76% | 217.151,00 |
| 18.05.2026 | 71,44 | 72,96 | 71,44 | 72,26 | 1,13% | 155.271,00 |
| 15.05.2026 | 72,08 | 72,87 | 70,87 | 71,45 | -1,45% | 237.173,00 |
| 14.05.2026 | 73,43 | 74,01 | 71,56 | 72,50 | -0,37% | 300.122,00 |
| 13.05.2026 | 71,76 | 73,09 | 71,07 | 72,77 | 0,71% | 285.730,00 |
| 12.05.2026 | 72,23 | 72,63 | 70,04 | 72,26 | 0,15% | 204.289,00 |
| 11.05.2026 | 71,99 | 72,36 | 70,83 | 72,15 | -0,84% | 339.483,00 |
| 08.05.2026 | 71,04 | 73,05 | 69,71 | 72,76 | 2,33% | 304.319,00 |
| 07.05.2026 | 70,91 | 72,04 | 70,25 | 71,10 | 0,79% | 258.283,00 |
| 06.05.2026 | 70,64 | 71,26 | 69,66 | 70,54 | 1,44% | 293.105,00 |
| 05.05.2026 | 68,55 | 70,00 | 68,33 | 69,54 | 1,86% | 209.325,00 |
| 04.05.2026 | 68,97 | 69,92 | 68,00 | 68,27 | -1,47% | 183.918,00 |
| 01.05.2026 | 70,78 | 71,81 | 69,26 | 69,29 | -1,42% | 386.278,00 |
| 30.04.2026 | 67,46 | 70,47 | 67,40 | 70,29 | 3,84% | 363.630,00 |
| 29.04.2026 | 68,40 | 69,49 | 67,30 | 67,69 | -1,81% | 369.209,00 |
| 28.04.2026 | 68,64 | 69,41 | 68,17 | 68,94 | 1,16% | 222.031,00 |
| 27.04.2026 | 67,50 | 68,79 | 67,30 | 68,15 | 0,65% | 229.047,00 |
| 24.04.2026 | 66,99 | 68,08 | 66,60 | 67,71 | 0,70% | 261.271,00 |
| 23.04.2026 | 68,38 | 68,57 | 66,93 | 67,24 | -1,58% | 253.247,00 |
| 22.04.2026 | 69,20 | 69,70 | 67,93 | 68,32 | -0,77% | 240.819,00 |
| 21.04.2026 | 68,15 | 69,23 | 67,75 | 68,85 | 0,88% | 471.202,00 |
| 20.04.2026 | 67,19 | 68,60 | 66,65 | 68,25 | 2,37% | 343.964,00 |
| 17.04.2026 | 64,06 | 66,77 | 62,35 | 66,67 | 3,14% | 775.759,00 |