28,740$
12,51%
Echtzeit-Aktienkurs COSTAMARE
Bid:
Ask:
Aktienkurse zur COSTAMARE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,60 | 25,93 | 25,60 | 25,90 | 1,39% | 6.405,00 |
| 11.11.2026 | 25,36 | 25,55 | 25,36 | 25,55 | 0,93% | 1.263,00 |
| 10.11.2026 | 25,47 | 25,65 | 25,31 | 25,31 | -0,55% | 3.964,00 |
| 09.11.2026 | 25,40 | 25,66 | 25,33 | 25,45 | -0,08% | 4.642,00 |
| 06.11.2026 | 25,68 | 25,68 | 25,47 | 25,47 | 0,24% | 2.823,00 |
| 05.11.2026 | 25,76 | 25,78 | 25,31 | 25,41 | -0,94% | 4.065,00 |
| 04.11.2026 | 25,72 | 25,80 | 25,65 | 25,65 | -0,35% | 3.306,00 |
| 03.11.2026 | 25,63 | 25,74 | 25,50 | 25,74 | 0,74% | 1.725,00 |
| 02.11.2026 | 25,36 | 25,55 | 25,36 | 25,55 | 0,04% | 326,00 |
| 30.10.2026 | 25,35 | 25,69 | 25,35 | 25,54 | 0,36% | 6.309,00 |
| 29.10.2026 | 25,31 | 25,49 | 25,26 | 25,45 | 0,07% | 3.053,00 |
| 28.10.2026 | 25,31 | 25,75 | 25,31 | 25,43 | 0,67% | 7.802,00 |
| 27.10.2026 | 25,79 | 25,79 | 25,26 | 25,26 | -0,86% | 5.298,00 |
| 26.10.2026 | 25,60 | 25,69 | 25,48 | 25,48 | -0,72% | 2.890,00 |
| 23.10.2026 | 25,79 | 25,79 | 25,67 | 25,67 | -0,52% | 398,00 |
| 22.10.2026 | 25,77 | 25,80 | 25,77 | 25,80 | 0,43% | 1.254,00 |
| 21.10.2026 | 25,71 | 25,75 | 25,69 | 25,69 | -0,04% | 9.620,00 |
| 20.10.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | 407,00 |
| 16.10.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,73% | 1.292,00 |
| 15.10.2026 | 25,90 | 25,91 | 25,90 | 25,91 | -2,23% | 3.500,00 |
| 13.10.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,34% | 76,00 |
| 09.10.2026 | 26,58 | 26,59 | 26,57 | 26,59 | -0,30% | 4.692,00 |
| 07.10.2026 | 26,78 | 26,80 | 26,67 | 26,67 | -0,37% | 4.600,00 |
| 06.10.2026 | 26,77 | 26,77 | 26,77 | 26,77 | 0,30% | 312,00 |
| 01.10.2026 | 26,69 | 26,69 | 26,69 | 26,69 | -1,00% | 500,00 |
| 30.09.2026 | 26,90 | 26,96 | 26,90 | 26,96 | 0,45% | 528,00 |
| 29.09.2026 | 26,68 | 26,84 | 26,68 | 26,84 | 0,37% | 10.100,00 |
| 28.09.2026 | 26,55 | 26,76 | 26,55 | 26,74 | 0,49% | 4.210,00 |
| 17.09.2026 | 26,61 | 26,62 | 26,61 | 26,61 | 0,00% | 10.322,00 |
| 15.09.2026 | 26,61 | 26,61 | 26,61 | 26,61 | -1,63% | 6,00 |
| 09.09.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,37% | 7.500,00 |
| 26.08.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,13% | 250,00 |
| 25.08.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -1,00% | 500,00 |
| 24.08.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,01% | 28,00 |
| 10.08.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -0,60% | 171,00 |
| 05.08.2026 | 26,81 | 26,81 | 26,81 | 26,81 | 0,68% | 700,00 |
| 03.08.2026 | 26,63 | 26,63 | 26,63 | 26,63 | 0,87% | 2.660,00 |
| 23.07.2026 | 26,35 | 26,40 | 26,35 | 26,40 | -0,38% | 2.904,00 |
| 22.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | 2.900,00 |
| 14.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,92% | 4.500,00 |
| 02.07.2026 | 26,90 | 27,05 | 26,90 | 27,05 | 1,16% | 4.012,00 |
| 26.06.2026 | 26,83 | 26,83 | 26,74 | 26,74 | -0,71% | 1.380,00 |
| 22.06.2026 | 27,31 | 27,31 | 26,93 | 26,93 | -2,07% | 7.285,00 |
| 17.06.2026 | 27,42 | 27,50 | 27,42 | 27,50 | 2,31% | 183.299,00 |
| 09.06.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 1,82% | 3.615,00 |
| 22.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 715,00 |
| 19.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,08% | 4.300,00 |
| 18.05.2026 | 26,48 | 26,48 | 26,48 | 26,48 | 0,23% | 3.950,00 |
| 15.05.2026 | 26,36 | 26,42 | 26,36 | 26,42 | 0,53% | 9.588,00 |
| 14.05.2026 | 26,20 | 26,28 | 26,20 | 26,28 | 0,31% | 1.906,00 |
| 13.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,27% | 1.200,00 |
| 12.05.2026 | 26,13 | 26,13 | 26,13 | 26,13 | -0,27% | 120,00 |
| 11.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,72% | 3.100,00 |
| 08.05.2026 | 26,20 | 26,39 | 26,20 | 26,39 | 0,80% | 5.076,00 |
| 07.05.2026 | 26,27 | 26,33 | 26,18 | 26,18 | -1,02% | 12.663,00 |
| 06.05.2026 | 26,46 | 26,46 | 26,45 | 26,45 | -0,38% | 1.188,00 |
| 04.05.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 1,18% | 12,00 |
| 27.04.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,61% | 2.800,00 |
| 21.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,82% | 276,00 |
| 08.04.2026 | 26,88 | 26,89 | 26,88 | 26,89 | 1,86% | 2.465,00 |
| 01.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 900,00 |
| 31.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,64% | 15.500,00 |
| 27.03.2026 | 26,43 | 26,43 | 26,43 | 26,43 | -1,56% | 19.300,00 |
| 25.03.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,15% | 891,00 |
| 24.03.2026 | 26,89 | 26,89 | 26,89 | 26,89 | 1,20% | 11.900,00 |
| 20.03.2026 | 26,57 | 26,57 | 26,57 | 26,57 | 0,26% | 600,00 |
| 19.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,16% | 25.900,00 |
| 18.03.2026 | 26,81 | 26,81 | 26,81 | 26,81 | 1,13% | 3.300,00 |
| 17.03.2026 | 26,52 | 26,52 | 26,51 | 26,51 | -0,71% | 335,00 |
| 13.03.2026 | 26,62 | 26,70 | 26,26 | 26,70 | -1,29% | 9.630,00 |
| 12.03.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 1,01% | 1.000,00 |
| 06.03.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 1,06% | 10.478,00 |
| 05.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | 3.000,00 |
| 20.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,82% | 1.280,00 |
| 06.02.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,11% | 45,00 |
| 05.02.2026 | 26,71 | 26,71 | 26,71 | 26,71 | 0,23% | 2.048,00 |
| 03.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,53% | 1.800,00 |
| 02.02.2026 | 26,51 | 26,51 | 26,51 | 26,51 | -0,49% | 774,00 |
| 29.01.2026 | 26,64 | 26,64 | 26,64 | 26,64 | -0,04% | 1.774,00 |
| 23.01.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,57% | 6.000,00 |
| 22.01.2026 | 26,45 | 26,50 | 26,45 | 26,50 | 0,11% | 2.300,00 |
| 21.01.2026 | 26,47 | 26,47 | 26,47 | 26,47 | -0,49% | 4.900,00 |
| 14.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,67% | 1.000,00 |
| 13.01.2026 | 27,33 | 27,33 | 27,33 | 27,33 | 1,07% | 475,00 |
| 12.01.2026 | 27,10 | 27,10 | 27,04 | 27,04 | 1,16% | 3.700,00 |
| 24.12.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,75% | 2.500,00 |
| 23.12.2025 | 26,53 | 26,53 | 26,53 | 26,53 | 0,38% | 200,00 |
| 22.12.2025 | 26,52 | 26,52 | 26,43 | 26,43 | -0,68% | 3.800,00 |
| 19.12.2025 | 26,61 | 26,61 | 26,61 | 26,61 | -0,08% | 3.700,00 |
| 16.12.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -0,15% | 400,00 |
| 11.12.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -0,15% | 621,00 |
| 08.12.2025 | 26,71 | 26,71 | 26,71 | 26,71 | 0,19% | 10,00 |
| 28.11.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 1,06% | 30,00 |
| 19.11.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,00% | 2.200,00 |
| 17.11.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,30% | 12.000,00 |
| 10.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,15% | 400,00 |
| 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 |