31,100€
0,97%
Echtzeit-Aktienkurs Cooper-Standard Automotive
Bid:
Ask:
Aktienkurse zur Cooper-Standard Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 30.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 26.09.2025 | 31,40 | 31,40 | 31,20 | 31,20 | 0,65% | - |
| 25.09.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
| 24.09.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -1,85% | - |
| 23.09.2025 | 32,80 | 32,80 | 32,40 | 32,40 | 0,62% | - |
| 22.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 19.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 18.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.09.2025 | 32,20 | 33,00 | 32,20 | 33,00 | -0,60% | - |
| 12.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 11.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 10.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 09.09.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | - |
| 08.09.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,85% | - |
| 05.09.2025 | 33,40 | 33,40 | 32,40 | 32,40 | 0,00% | - |
| 04.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 03.09.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 02.09.2025 | 31,40 | 32,60 | 31,40 | 32,60 | 3,82% | - |
| 01.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 29.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 28.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 27.08.2025 | 29,20 | 30,80 | 29,20 | 30,80 | 3,36% | - |
| 26.08.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 25.08.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 22.08.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 15,87% | - |
| 21.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 20.08.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 19.08.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 18.08.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -2,40% | - |
| 15.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 14.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 13.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 8,11% | - |
| 12.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.08.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | - |
| 07.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 06.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 05.08.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -8,70% | - |
| 04.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 01.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 12,38% | - |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 30.07.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -3,67% | - |
| 29.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 28.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 6,53% | - |
| 25.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 23.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 22.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 21.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 18.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 17.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 16.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 14.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 10.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 08.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 07.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 03.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | - |
| 02.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 5,56% | - |
| 01.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 30.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 27.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 26.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 25.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 24.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 23.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 20.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 19.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 18.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 17.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 13.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -7,77% | - |
| 12.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 11.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 10.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 09.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 06.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 05.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -10,55% | - |
| 02.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 30.05.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | - |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 28.05.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 2,08% | - |
| 27.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 26.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 23.05.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -1,55% | - |
| 22.05.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -4,90% | 3,00 |
| 21.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 19.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.05.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |