6,888€
11,09%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,98 | 6,98 | 6,80 | 6,86 | -0,15% | 1.180,00 |
| 08.05.2025 | 6,28 | 6,92 | 6,26 | 6,87 | 10,81% | - |
| 07.05.2025 | 6,10 | 6,20 | 6,10 | 6,20 | -23,79% | 1.533,00 |
| 02.05.2025 | 8,19 | 8,39 | 8,14 | 8,14 | 3,24% | 9,00 |
| 24.04.2025 | 7,88 | 7,88 | 7,88 | 7,88 | 4,23% | 92,00 |
| 23.04.2025 | 7,57 | 7,57 | 7,56 | 7,56 | 0,33% | 145,00 |
| 22.04.2025 | 7,54 | 7,54 | 7,54 | 7,54 | -2,90% | 45,00 |
| 17.04.2025 | 7,76 | 7,76 | 7,76 | 7,76 | -2,76% | 1,00 |
| 15.04.2025 | 8,02 | 8,02 | 7,95 | 7,98 | 1,01% | 675,00 |
| 14.04.2025 | 7,96 | 7,99 | 7,90 | 7,90 | -1,06% | 769,00 |
| 11.04.2025 | 7,99 | 7,99 | 7,99 | 7,99 | 2,90% | 630,00 |
| 10.04.2025 | 7,76 | 7,76 | 7,76 | 7,76 | -7,56% | 1.880,00 |
| 09.04.2025 | 7,67 | 8,40 | 7,30 | 8,40 | 9,74% | 1.807,00 |
| 08.04.2025 | 7,95 | 7,95 | 7,65 | 7,65 | -3,53% | 2.968,00 |
| 07.04.2025 | 7,82 | 7,93 | 7,82 | 7,93 | -0,88% | 300,00 |
| 04.04.2025 | 8,64 | 8,64 | 8,00 | 8,00 | -15,66% | 115,00 |
| 02.04.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 3,83% | 10,00 |
| 01.04.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 0,55% | 7,00 |
| 28.03.2025 | 9,15 | 9,15 | 9,09 | 9,09 | -2,63% | 660,00 |
| 26.03.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -0,05% | 141,00 |
| 18.03.2025 | 9,34 | 9,34 | 9,34 | 9,34 | -1,74% | 1,00 |
| 17.03.2025 | 9,46 | 9,50 | 9,46 | 9,50 | 3,26% | 3,00 |
| 11.03.2025 | 9,36 | 9,36 | 9,20 | 9,20 | -2,59% | 1.640,00 |
| 10.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,66% | 430,00 |
| 06.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,66% | 360,00 |
| 05.03.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -3,94% | 500,00 |
| 04.03.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -2,01% | 1,00 |
| 03.03.2025 | 9,83 | 9,83 | 9,71 | 9,71 | -1,92% | 231,00 |
| 27.02.2025 | 9,95 | 9,95 | 9,90 | 9,90 | 1,64% | 718,00 |
| 26.02.2025 | 9,69 | 9,74 | 9,69 | 9,74 | -3,08% | 1.410,00 |
| 21.02.2025 | 10,10 | 10,10 | 10,05 | 10,05 | 1,01% | 1.498,00 |
| 20.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,97% | 100,00 |
| 19.02.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,88% | 100,00 |
| 18.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,29% | 3,00 |
| 17.02.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 1,29% | 1,00 |
| 14.02.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,70% | 100,00 |
| 13.02.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,89% | 280,00 |
| 11.02.2025 | 10,18 | 10,26 | 10,10 | 10,10 | -2,23% | 422,00 |
| 10.02.2025 | 10,28 | 10,35 | 10,26 | 10,33 | 0,10% | 920,00 |
| 07.02.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,29% | 60,00 |
| 06.02.2025 | 10,38 | 10,38 | 10,35 | 10,35 | -6,67% | 200,00 |
| 04.02.2025 | 10,98 | 11,09 | 10,98 | 11,09 | -1,86% | 452,00 |
| 03.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,08% | 5,00 |
| 30.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 3,31% | 30,00 |
| 29.01.2025 | 11,21 | 11,21 | 11,17 | 11,17 | -0,09% | 563,00 |
| 27.01.2025 | 11,41 | 11,41 | 11,18 | 11,18 | -2,95% | 1.083,00 |
| 21.01.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -6,65% | 250,00 |
| 16.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,96% | 100,00 |
| 15.01.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,30% | 1,00 |
| 13.01.2025 | 12,15 | 12,30 | 12,15 | 12,30 | 0,24% | 963,00 |
| 09.01.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 2,68% | 40,00 |
| 07.01.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -8,64% | 207,00 |
| 03.01.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 4,81% | 1,00 |
| 02.01.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,55% | 5,00 |
| 23.12.2024 | 12,22 | 12,29 | 12,22 | 12,29 | 2,59% | 12,00 |
| 20.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,53% | 106,00 |
| 17.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,50% | 200,00 |
| 16.12.2024 | 12,39 | 12,39 | 11,98 | 11,98 | -3,31% | 238,00 |
| 13.12.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 0,65% | 55,00 |
| 12.12.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -0,49% | 56,00 |
| 06.12.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -1,98% | 83,00 |
| 02.12.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,32% | 4,00 |
| 27.11.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,24% | 80,00 |
| 26.11.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -5,53% | 75,00 |
| 25.11.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 0,83% | 80,00 |
| 21.11.2024 | 13,23 | 13,26 | 13,23 | 13,26 | -4,05% | 115,00 |
| 20.11.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,10% | 90,00 |
| 18.11.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,51% | 1,00 |
| 14.11.2024 | 14,05 | 14,05 | 13,74 | 13,74 | 3,93% | 156,00 |
| 11.11.2024 | 13,34 | 13,34 | 13,22 | 13,22 | -2,29% | 464,00 |
| 06.11.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 6,54% | 25,00 |
| 04.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,68% | 170,00 |
| 01.11.2024 | 12,65 | 12,65 | 12,49 | 12,49 | -0,08% | 6,00 |
| 25.10.2024 | 12,62 | 12,82 | 12,43 | 12,50 | -1,96% | 2.000,00 |
| 22.10.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -1,09% | 600,00 |
| 16.10.2024 | 12,81 | 12,89 | 12,81 | 12,89 | 1,90% | 422,00 |
| 15.10.2024 | 12,98 | 12,98 | 12,62 | 12,65 | -5,95% | 577,00 |
| 14.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,67% | 10,00 |
| 08.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,30% | 30,00 |
| 07.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,45% | 374,00 |
| 04.10.2024 | 13,94 | 13,95 | 13,34 | 13,34 | -5,72% | 6.143,00 |
| 02.10.2024 | 13,83 | 14,15 | 13,83 | 14,15 | -0,14% | 201,00 |
| 01.10.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -0,56% | 5,00 |
| 27.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 7,14% | 700,00 |
| 24.09.2024 | 13,16 | 13,30 | 13,16 | 13,30 | 1,14% | 950,00 |
| 20.09.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 2,41% | 38,00 |
| 19.09.2024 | 12,64 | 12,85 | 12,64 | 12,84 | 2,88% | 2.245,00 |
| 18.09.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,46% | 82,00 |
| 17.09.2024 | 12,39 | 12,39 | 12,30 | 12,30 | 1,15% | 50,00 |
| 13.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 5,28% | 175,00 |
| 11.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,52% | 40,00 |
| 10.09.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,68% | 25,00 |
| 09.09.2024 | 11,88 | 11,88 | 11,66 | 11,69 | -4,42% | 1.000,00 |
| 05.09.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -4,90% | 8,00 |
| 02.09.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 3,38% | 4,00 |
| 28.08.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,73% | 800,00 |
| 26.08.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,49% | 8,00 |
| 22.08.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,16% | 101,00 |
| 21.08.2024 | 12,43 | 12,43 | 12,31 | 12,31 | -3,98% | 221,00 |
| 16.08.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | 140,00 |