15,650€
3,99%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 15,15 | 15,80 | 15,10 | 15,80 | 4,98% | - |
| 20.01.2025 | 15,20 | 15,45 | 15,05 | 15,05 | 1,01% | - |
| 17.01.2025 | 14,85 | 15,15 | 14,50 | 14,90 | 0,68% | - |
| 16.01.2025 | 14,55 | 14,85 | 14,25 | 14,80 | 0,68% | - |
| 15.01.2025 | 13,90 | 14,90 | 13,85 | 14,70 | 5,00% | - |
| 14.01.2025 | 13,35 | 14,25 | 13,35 | 14,00 | 7,28% | - |
| 13.01.2025 | 12,90 | 13,30 | 12,70 | 13,05 | 1,95% | - |
| 10.01.2025 | 13,15 | 13,15 | 12,70 | 12,80 | -2,66% | - |
| 09.01.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 1,94% | - |
| 08.01.2025 | 13,25 | 13,35 | 12,85 | 12,90 | -2,64% | - |
| 07.01.2025 | 13,05 | 13,80 | 12,95 | 13,25 | -1,85% | - |
| 06.01.2025 | 13,25 | 13,65 | 13,15 | 13,50 | 2,27% | - |
| 03.01.2025 | 13,05 | 13,35 | 12,95 | 13,20 | -1,12% | - |
| 02.01.2025 | 13,15 | 13,45 | 13,05 | 13,35 | 1,52% | - |
| 30.12.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 27.12.2024 | 13,75 | 13,75 | 13,00 | 13,20 | 1,15% | - |
| 23.12.2024 | 12,85 | 13,35 | 12,75 | 13,05 | -1,51% | - |
| 20.12.2024 | 12,95 | 13,35 | 12,65 | 13,25 | 0,38% | - |
| 19.12.2024 | 13,25 | 13,65 | 13,05 | 13,20 | -6,38% | - |
| 18.12.2024 | 14,10 | 14,35 | 13,95 | 14,10 | -1,05% | - |
| 17.12.2024 | 14,45 | 14,80 | 14,20 | 14,25 | -1,72% | - |
| 16.12.2024 | 14,45 | 14,70 | 14,25 | 14,50 | 2,84% | - |
| 13.12.2024 | 14,45 | 14,70 | 13,90 | 14,10 | -4,73% | - |
| 12.12.2024 | 14,85 | 15,20 | 14,80 | 14,80 | 1,72% | - |
| 11.12.2024 | 14,75 | 15,20 | 14,35 | 14,55 | -0,34% | - |
| 10.12.2024 | 14,95 | 15,40 | 14,25 | 14,60 | -1,68% | - |
| 09.12.2024 | 14,05 | 15,35 | 14,05 | 14,85 | 6,83% | - |
| 06.12.2024 | 13,65 | 14,10 | 13,65 | 13,90 | 1,83% | - |
| 05.12.2024 | 13,85 | 14,15 | 13,60 | 13,65 | -1,09% | - |
| 04.12.2024 | 13,75 | 13,95 | 13,70 | 13,80 | 0,00% | - |
| 03.12.2024 | 14,35 | 14,35 | 13,70 | 13,80 | -2,82% | - |
| 02.12.2024 | 14,65 | 14,75 | 14,20 | 14,20 | 4,41% | - |
| 29.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 27.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 26.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 25.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 22.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.11.2024 | 13,35 | 13,75 | 13,05 | 13,70 | 3,79% | - |
| 20.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 19.11.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -4,38% | - |
| 18.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 15.11.2024 | 14,60 | 14,60 | 13,90 | 13,90 | -11,46% | - |
| 14.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 13.11.2024 | 15,60 | 16,10 | 15,60 | 16,10 | 3,87% | - |
| 12.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 11.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 08.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 07.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 06.11.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 8,09% | - |
| 05.11.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 04.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 17,54% | - |
| 01.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 31.10.2024 | 12,30 | 12,30 | 11,60 | 11,60 | -5,69% | - |
| 30.10.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 29.10.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 28.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 25.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 24.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 23.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 22.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 21.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 17.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 16.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 15.10.2024 | 11,95 | 12,25 | 11,85 | 12,20 | 1,67% | - |
| 14.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 10.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -7,69% | - |
| 09.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 9,24% | - |
| 08.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 07.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 04.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 03.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 02.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 01.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 30.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 27.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 26.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 24.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 23.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 20.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 19.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 18.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 17.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 16.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 13.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 12.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 10.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 09.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 06.09.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -5,34% | - |
| 05.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 04.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | - |
| 03.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 02.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 30.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 28.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |