26,340$
0,53%
Echtzeit-Aktienkurs COSTAMARE
Bid:
Ask:
Aktienkurse zur COSTAMARE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,53% | 1.800,00 |
| 04.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,23% | 940,00 |
| 30.10.2025 | 26,10 | 26,25 | 26,10 | 26,14 | 0,46% | 1.900,00 |
| 29.10.2025 | 26,08 | 26,08 | 26,02 | 26,02 | -0,31% | 2.100,00 |
| 28.10.2025 | 25,85 | 26,10 | 25,85 | 26,10 | 0,08% | 10.300,00 |
| 27.10.2025 | 25,91 | 26,08 | 25,91 | 26,08 | 0,35% | 2.600,00 |
| 21.10.2025 | 25,99 | 26,15 | 25,99 | 25,99 | -0,42% | 4.684,00 |
| 16.10.2025 | 26,20 | 26,20 | 26,10 | 26,10 | 0,50% | 3.586,00 |
| 14.10.2025 | 26,07 | 26,07 | 25,81 | 25,97 | -2,92% | 8.925,00 |
| 10.10.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 0,75% | 2.700,00 |
| 08.10.2025 | 26,60 | 26,60 | 26,55 | 26,55 | 0,15% | 1.793,00 |
| 07.10.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 0,11% | 1.141,00 |
| 03.10.2025 | 26,40 | 26,48 | 26,40 | 26,48 | -0,23% | 1.234,00 |
| 01.10.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,00% | 2.500,00 |
| 26.09.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,08% | 2.000,00 |
| 22.09.2025 | 26,60 | 26,60 | 26,50 | 26,52 | 0,91% | 2.485,00 |
| 18.09.2025 | 26,29 | 26,29 | 26,28 | 26,28 | -0,64% | 132,00 |
| 16.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | 98,00 |
| 15.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,65% | 5.000,00 |
| 09.09.2025 | 26,24 | 26,24 | 26,23 | 26,23 | 0,00% | 937,00 |
| 08.09.2025 | 26,23 | 26,23 | 26,23 | 26,23 | 0,81% | 600,00 |
| 02.09.2025 | 26,00 | 26,02 | 26,00 | 26,02 | -0,99% | 1.240,00 |
| 26.08.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 1,47% | 500,00 |
| 21.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,27% | 256,00 |
| 11.08.2025 | 25,84 | 25,84 | 25,83 | 25,83 | 0,27% | 1.013,00 |
| 08.08.2025 | 25,98 | 25,98 | 25,76 | 25,76 | -0,92% | 5.500,00 |
| 01.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 396,00 |
| 24.07.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,04% | 15,00 |
| 23.07.2025 | 25,69 | 25,69 | 25,69 | 25,69 | -0,23% | 1.800,00 |
| 21.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,19% | 1.100,00 |
| 18.07.2025 | 25,75 | 25,80 | 25,75 | 25,80 | -0,31% | 1.800,00 |
| 17.07.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,46% | 3.552,00 |
| 15.07.2025 | 26,01 | 26,01 | 25,95 | 26,00 | -2,48% | 25.000,00 |
| 11.07.2025 | 26,30 | 26,66 | 26,25 | 26,66 | 1,48% | 17.440,00 |
| 09.07.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 0,08% | 400,00 |
| 08.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,38% | 400,00 |
| 07.07.2025 | 26,09 | 26,15 | 26,09 | 26,15 | -0,19% | 1.900,00 |
| 30.06.2025 | 26,15 | 26,20 | 26,15 | 26,20 | 1,08% | 3.188,00 |
| 27.06.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,31% | 2.000,00 |
| 26.06.2025 | 26,14 | 26,14 | 26,00 | 26,00 | 0,46% | 4.826,00 |
| 25.06.2025 | 25,95 | 25,95 | 25,85 | 25,88 | 0,54% | 2.304,00 |
| 23.06.2025 | 25,73 | 25,74 | 25,73 | 25,74 | -0,43% | 1.200,00 |
| 18.06.2025 | 25,97 | 25,97 | 25,85 | 25,85 | -0,19% | 7.419,00 |
| 13.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,37% | 4.100,00 |
| 09.06.2025 | 25,60 | 25,60 | 25,55 | 25,55 | -0,08% | 138,00 |
| 15.05.2025 | 25,58 | 25,58 | 25,57 | 25,57 | -0,20% | 27,00 |
| 14.05.2025 | 25,64 | 25,64 | 25,62 | 25,62 | 0,55% | 582,00 |
| 07.05.2025 | 25,50 | 25,50 | 25,45 | 25,48 | -0,23% | 150,00 |
| 06.05.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 0,35% | 10.600,00 |
| 05.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,55% | 9.200,00 |
| 29.04.2025 | 25,33 | 25,33 | 25,31 | 25,31 | 0,04% | 540,00 |
| 28.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,08% | 156,00 |
| 24.04.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,56% | 110,00 |
| 23.04.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,56% | 864,00 |
| 14.04.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,31% | 3.118,00 |
| 09.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 1,76% | 34.999,00 |
| 07.04.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -3,95% | 1.085,00 |
| 10.03.2025 | 26,15 | 26,15 | 26,09 | 26,09 | -0,42% | 2.232,00 |
| 25.02.2025 | 26,22 | 26,22 | 26,20 | 26,20 | 0,04% | 59,00 |
| 20.02.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 0,61% | 224,00 |
| 12.02.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,12% | 98,00 |
| 05.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 2.050,00 |
| 29.01.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,36% | 60,00 |
| 06.01.2025 | 25,75 | 25,76 | 25,75 | 25,75 | -0,35% | 336,00 |
| 23.12.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 2,13% | 2.225,00 |
| 17.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,56% | 1.064,00 |
| 12.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,57% | 26,00 |
| 27.11.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -1,84% | 3.800,00 |
| 11.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,19% | 2.800,00 |
| 02.10.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,60% | 3.383,00 |
| 26.09.2024 | 26,71 | 26,71 | 26,71 | 26,71 | 1,14% | 3.060,00 |
| 20.09.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -1,53% | 2.000,00 |
| 16.09.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 0,26% | 500,00 |
| 13.09.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,78% | 54,00 |
| 04.09.2024 | 26,68 | 27,02 | 26,68 | 26,96 | 3,06% | 816,00 |
| 15.08.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,38% | 240,00 |
| 07.08.2024 | 26,19 | 26,27 | 26,14 | 26,26 | 1,19% | 3.118,00 |
| 05.08.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -1,89% | 3.726,00 |
| 22.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 2,20% | 1.400,00 |
| 16.07.2024 | 25,88 | 26,07 | 25,88 | 25,88 | 1,01% | 8.158,00 |
| 15.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,00% | 5.560,00 |
| 12.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,47% | 398,00 |
| 11.07.2024 | 25,95 | 25,95 | 25,74 | 25,74 | -2,02% | 7.167,00 |
| 21.06.2024 | 26,27 | 26,27 | 26,27 | 26,27 | 1,04% | 2.190,00 |
| 17.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,97% | 1.085,00 |
| 13.05.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,16% | 160,00 |
| 16.04.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 0,51% | 200,00 |
| 11.04.2024 | 25,57 | 25,58 | 25,57 | 25,58 | -2,18% | 2.051,00 |
| 09.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 1,32% | 1.675,00 |
| 05.04.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,04% | 300,00 |
| 02.04.2024 | 25,65 | 25,80 | 25,65 | 25,80 | 0,65% | 1.752,00 |
| 22.03.2024 | 25,70 | 25,81 | 25,62 | 25,63 | -0,16% | 3.179,00 |
| 21.03.2024 | 25,86 | 25,86 | 25,67 | 25,67 | -0,26% | 96,00 |
| 20.03.2024 | 25,64 | 25,75 | 25,64 | 25,74 | 0,55% | 504,00 |
| 19.03.2024 | 25,67 | 25,84 | 25,60 | 25,60 | -1,42% | 3.891,00 |
| 15.03.2024 | 25,65 | 25,99 | 25,65 | 25,97 | 0,92% | 427,00 |
| 14.03.2024 | 25,85 | 25,95 | 25,71 | 25,73 | -0,80% | 750,00 |
| 13.03.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,89% | 6,00 |
| 12.03.2024 | 25,80 | 26,00 | 25,71 | 25,71 | -0,41% | 2.224,00 |
| 11.03.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 0,00% | 43,00 |