27,035$
-0,42%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 27,25 | 27,29 | 27,15 | 27,15 | -0,37% | 4.280,00 |
| 03.09.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,62% | 596,00 |
| 29.08.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,99% | 1.000,00 |
| 28.08.2025 | 27,34 | 27,34 | 27,15 | 27,15 | 0,56% | 6.711,00 |
| 27.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,60% | 24.960,00 |
| 22.08.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,15% | 572,00 |
| 21.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,64% | 900,00 |
| 19.08.2025 | 26,79 | 26,79 | 26,63 | 26,63 | -0,49% | 8.600,00 |
| 11.08.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,04% | 700,00 |
| 08.08.2025 | 26,77 | 26,80 | 26,66 | 26,75 | -0,11% | 9.761,00 |
| 07.08.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 1,25% | 1.000,00 |
| 01.08.2025 | 26,55 | 26,55 | 26,45 | 26,45 | -0,90% | 2.140,00 |
| 31.07.2025 | 26,69 | 26,69 | 26,69 | 26,69 | 0,41% | 28,00 |
| 30.07.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -0,04% | 3.744,00 |
| 28.07.2025 | 26,57 | 26,59 | 26,57 | 26,59 | 0,45% | 1.200,00 |
| 25.07.2025 | 26,50 | 26,50 | 26,44 | 26,47 | -0,26% | 5.553,00 |
| 24.07.2025 | 26,56 | 26,56 | 26,54 | 26,54 | -0,08% | 10.322,00 |
| 23.07.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,45% | 154,00 |
| 22.07.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,38% | 306,00 |
| 21.07.2025 | 26,45 | 26,58 | 26,45 | 26,58 | -0,08% | 7.300,00 |
| 18.07.2025 | 26,61 | 26,61 | 26,45 | 26,60 | -0,04% | 10.974,00 |
| 16.07.2025 | 26,39 | 26,79 | 26,39 | 26,61 | 1,53% | 12.144,00 |
| 15.07.2025 | 26,35 | 26,35 | 26,21 | 26,21 | -2,57% | 6.012,00 |
| 11.07.2025 | 26,91 | 26,91 | 26,90 | 26,90 | 1,89% | 3.900,00 |
| 26.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,80% | 1.435,00 |
| 25.06.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -0,27% | 1.300,00 |
| 24.06.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,19% | 8.700,00 |
| 11.06.2025 | 26,30 | 26,31 | 26,30 | 26,31 | 0,42% | 48,00 |
| 05.06.2025 | 26,23 | 26,23 | 26,20 | 26,20 | 0,08% | 682,00 |
| 02.06.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -0,11% | 6,00 |
| 29.05.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 0,42% | 61,00 |
| 21.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,12% | 936,00 |
| 15.05.2025 | 26,08 | 26,08 | 26,07 | 26,07 | 0,23% | 16,00 |
| 14.05.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -0,19% | 220,00 |
| 13.05.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 0,08% | 2.700,00 |
| 12.05.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,00% | 290,00 |
| 08.05.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -0,15% | 81,00 |
| 07.05.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -0,65% | 63,00 |
| 06.05.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,34% | 96,00 |
| 29.04.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 1,40% | 494,00 |
| 28.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,12% | 37,00 |
| 23.04.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,15% | 234,00 |
| 21.04.2025 | 25,96 | 26,06 | 25,96 | 26,06 | -0,46% | 466,00 |
| 14.04.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,69% | 900,00 |
| 09.04.2025 | 25,76 | 26,00 | 25,76 | 26,00 | 0,78% | 1.980,00 |
| 08.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,42% | 14.900,00 |
| 31.03.2025 | 26,44 | 26,44 | 26,42 | 26,44 | 0,23% | 864,00 |
| 07.03.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,34% | 1.250,00 |
| 27.02.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,79% | 2.505,00 |
| 21.02.2025 | 26,55 | 26,55 | 26,50 | 26,50 | -0,38% | 4.529,00 |
| 14.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,52% | 19,00 |
| 13.02.2025 | 26,75 | 26,75 | 26,74 | 26,74 | 1,17% | 2.744,00 |
| 27.01.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 0,76% | 160,00 |
| 24.01.2025 | 26,22 | 26,23 | 26,22 | 26,23 | -0,27% | 120,00 |
| 16.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,54% | 576,00 |
| 08.01.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 1,79% | 400,00 |
| 06.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,50% | 420,00 |
| 30.12.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 0,47% | 945,00 |
| 11.12.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -0,04% | 12,00 |
| 06.12.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,16% | 4.300,00 |
| 05.12.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 0,86% | 18,00 |
| 04.12.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,43% | 7.500,00 |
| 03.12.2024 | 25,25 | 25,41 | 25,25 | 25,35 | -0,08% | 23.578,00 |
| 29.11.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -3,35% | 1.100,00 |
| 25.11.2024 | 26,17 | 26,25 | 26,17 | 26,25 | -1,98% | 1.700,00 |
| 05.11.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 0,53% | 2.700,00 |
| 31.10.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -0,86% | 215,00 |
| 28.10.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 0,83% | 243,00 |
| 21.10.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -1,08% | 748,00 |
| 10.10.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,11% | 25,00 |
| 09.10.2024 | 26,97 | 26,97 | 26,97 | 26,97 | -0,70% | 1.300,00 |
| 04.10.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,72% | 90,00 |
| 25.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 2.600,00 |
| 24.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 800,00 |
| 20.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,84% | 7.800,00 |
| 10.09.2024 | 27,02 | 27,20 | 27,02 | 27,20 | 3,74% | 6.000,00 |
| 21.08.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,42% | 330,00 |
| 16.08.2024 | 26,12 | 26,12 | 26,11 | 26,11 | -0,11% | 604,00 |
| 13.08.2024 | 26,14 | 26,14 | 26,14 | 26,14 | -0,31% | 1.060,00 |
| 29.07.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,08% | 1.300,00 |
| 18.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,15% | 15.296,00 |
| 17.07.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,58% | 333,00 |
| 16.07.2024 | 25,90 | 26,02 | 25,85 | 26,01 | -0,34% | 2.547,00 |
| 11.07.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,15% | 2.268,00 |
| 08.07.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,50% | 4.200,00 |
| 24.06.2024 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | 145,00 |
| 17.06.2024 | 26,01 | 26,01 | 26,01 | 26,01 | -0,69% | 580,00 |
| 06.06.2024 | 26,19 | 26,19 | 26,19 | 26,19 | -0,80% | 75,00 |
| 03.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,30% | 111,00 |
| 21.05.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,91% | 2.000,00 |
| 09.05.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 2,14% | 1.000,00 |
| 18.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,47% | 400,00 |
| 11.04.2024 | 25,80 | 25,80 | 25,63 | 25,63 | -0,47% | 2.350,00 |
| 01.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -1,25% | 2.700,00 |
| 22.03.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 0,21% | 300,00 |
| 21.03.2024 | 26,20 | 26,30 | 25,84 | 26,02 | -0,77% | 1.837,00 |
| 20.03.2024 | 26,28 | 26,28 | 26,22 | 26,22 | 0,68% | 261,00 |
| 19.03.2024 | 26,22 | 26,22 | 26,05 | 26,05 | -1,41% | 154,00 |
| 18.03.2024 | 26,17 | 26,49 | 26,17 | 26,42 | 0,53% | 1.268,00 |
| 15.03.2024 | 26,35 | 26,35 | 26,25 | 26,28 | 0,69% | 256,00 |