40,300€
1,26%
Echtzeit-Aktienkurs COGECO INC. SUB.VTG
Bid:
Ask:
Aktienkurse zur COGECO INC. SUB.VTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 12.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 09.01.2026 | 39,60 | 40,80 | 39,60 | 40,80 | 4,08% | 25,00 |
| 08.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 07.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 06.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 05.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 02.01.2026 | 39,00 | 40,60 | 39,00 | 40,60 | 5,18% | 3,00 |
| 30.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 29.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 23.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 22.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 19.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 18.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 17.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 154,00 |
| 16.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 15.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 12.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 11.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 10.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 09.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 08.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 05.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 04.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 03.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 02.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 01.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 28.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 27.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 26.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 25.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 24.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 21.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 20.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 19.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 18.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 17.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 14.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 13.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 12.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 11.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 10.11.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 3,80% | 25,00 |
| 07.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 06.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 05.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 04.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 03.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | - |
| 31.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -6,08% | - |
| 30.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 29.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 28.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 27.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 24.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 23.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 22.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 21.10.2025 | 36,60 | 38,20 | 36,60 | 38,20 | 3,24% | 26,00 |
| 20.10.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 2,78% | 14,00 |
| 17.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 16.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 15.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 14.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 13.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 10.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 09.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 08.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 07.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 06.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 03.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 02.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 01.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 30.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 29.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 26.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 25.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 24.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 23.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 22.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 19.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 18.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 17.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 16.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 15.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 12.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 11.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 10.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 09.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 08.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 05.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 04.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 03.09.2025 | 37,00 | 37,60 | 37,00 | 37,60 | 2,17% | 50,00 |
| 02.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 01.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 29.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 28.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 27.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 26.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 25.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 22.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 21.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,30% | - |
| 20.08.2025 | 35,80 | 37,20 | 35,80 | 37,20 | 3,91% | 40,00 |