12,950€
-0,38%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,80 | 12,95 | 12,65 | 12,95 | -0,38% | - |
| 08.09.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | 840,00 |
| 07.09.2026 | 13,35 | 13,40 | 13,30 | 13,30 | 0,38% | - |
| 04.09.2026 | 13,20 | 13,30 | 13,20 | 13,25 | -1,12% | - |
| 03.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 50,00 |
| 02.09.2026 | 13,30 | 13,35 | 13,25 | 13,35 | 1,52% | - |
| 01.09.2026 | 13,20 | 13,40 | 13,05 | 13,15 | -1,13% | - |
| 31.08.2026 | 13,50 | 13,50 | 13,30 | 13,30 | 0,38% | 650,00 |
| 28.08.2026 | 13,20 | 13,45 | 13,15 | 13,25 | 1,53% | - |
| 27.08.2026 | 12,80 | 13,25 | 12,70 | 13,05 | 1,56% | - |
| 26.08.2026 | 13,55 | 13,60 | 12,85 | 12,85 | -4,81% | - |
| 25.08.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | 219,00 |
| 24.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 1,00 |
| 21.08.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | - |
| 20.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 25,00 |
| 19.08.2026 | 12,90 | 13,05 | 12,85 | 13,05 | 4,40% | - |
| 17.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 100,00 |
| 13.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | 10,00 |
| 12.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -12,41% | 90,00 |
| 28.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 200,00 |
| 17.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 25,00 |
| 16.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 100,00 |
| 15.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 2,00 |
| 13.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | 380,00 |
| 06.07.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 63,00 |
| 03.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | 100,00 |
| 23.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 250,00 |
| 22.06.2026 | 13,30 | 13,60 | 13,30 | 13,60 | -4,90% | 138,00 |
| 15.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 50,00 |
| 11.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 45,00 |
| 10.06.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 14,00 |
| 09.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 531,00 |
| 08.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | 40,00 |
| 22.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | 59,00 |
| 21.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 170,00 |
| 18.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | 355,00 |
| 12.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 270,00 |
| 07.05.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 2,08% | 40,00 |
| 05.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 10,00 |
| 30.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 216,00 |
| 29.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 586,00 |
| 28.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 1.361,00 |
| 23.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | 107,00 |
| 15.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 59,00 |
| 13.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 671,00 |
| 09.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 3,97% | 4,00 |
| 01.04.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 2,45% | 43,00 |
| 31.03.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 1,42% | 104,00 |
| 16.03.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 0,29% | 20,00 |
| 09.03.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -1,27% | 100,00 |
| 06.03.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -2,60% | 500,00 |
| 05.03.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -4,64% | 5,00 |
| 04.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,07% | 1.139,00 |
| 03.03.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 2,60% | 92,00 |
| 02.03.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 1,74% | 30,00 |
| 26.02.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,13% | 30,00 |
| 24.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,07% | 400,00 |
| 23.02.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -3,53% | 300,00 |
| 19.02.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 3,01% | 41,00 |
| 17.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,00% | 100,00 |
| 13.02.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 1,89% | 723,00 |
| 12.02.2026 | 13,95 | 13,95 | 13,76 | 13,76 | 1,70% | 500,00 |
| 09.02.2026 | 13,30 | 13,53 | 13,30 | 13,53 | 0,00% | 180,00 |
| 06.02.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 1,05% | 80,00 |
| 05.02.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -7,59% | 160,00 |
| 03.02.2026 | 14,86 | 14,86 | 14,49 | 14,49 | -1,50% | 219,00 |
| 02.02.2026 | 14,35 | 14,71 | 14,35 | 14,71 | 6,75% | 535,00 |
| 28.01.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 1,47% | 30,00 |
| 26.01.2026 | 13,57 | 13,58 | 13,57 | 13,58 | 1,49% | 49,00 |
| 23.01.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,89% | 28,00 |
| 16.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -5,40% | 245,00 |
| 14.01.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 1,78% | 545,00 |
| 12.01.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,79% | 5,00 |
| 09.01.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 7,75% | 74,00 |
| 06.01.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -3,15% | 250,00 |
| 05.01.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -1,26% | 60,00 |
| 29.12.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 2,04% | 506,00 |
| 23.12.2025 | 13,26 | 13,26 | 13,23 | 13,23 | 2,00% | 2.056,00 |
| 18.12.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,93% | 120,00 |
| 17.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -3,67% | 1.000,00 |
| 15.12.2025 | 13,20 | 13,34 | 13,20 | 13,34 | -0,89% | 611,00 |
| 12.12.2025 | 13,44 | 13,46 | 13,44 | 13,46 | -2,89% | 15,00 |
| 11.12.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 3,13% | 10,00 |
| 10.12.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -2,61% | 5,00 |
| 09.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 5,00 |
| 05.12.2025 | 13,90 | 13,90 | 13,68 | 13,80 | -0,07% | 2.709,00 |
| 03.12.2025 | 13,86 | 13,86 | 13,81 | 13,81 | 4,54% | 105,00 |
| 01.12.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 2,01% | 298,00 |
| 25.11.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,86% | 228,00 |
| 24.11.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,08% | 200,00 |
| 20.11.2025 | 12,79 | 12,85 | 12,79 | 12,85 | 1,10% | 1.623,00 |
| 19.11.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,55% | 215,00 |
| 17.11.2025 | 12,46 | 12,78 | 12,46 | 12,78 | 0,08% | 48,00 |
| 14.11.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,79% | 8,00 |
| 13.11.2025 | 12,47 | 12,67 | 12,47 | 12,67 | 1,36% | 98,00 |
| 12.11.2025 | 12,42 | 12,50 | 12,35 | 12,50 | 6,02% | 1.303,00 |
| 10.11.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 1,11% | 33,00 |
| 06.11.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,69% | 40,00 |
| 05.11.2025 | 11,45 | 11,58 | 11,17 | 11,58 | 5,66% | 1.703,00 |
| 04.11.2025 | 11,25 | 11,25 | 10,96 | 10,96 | 5,28% | 500,00 |