28,370$
10,86%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,51 | 25,68 | 25,51 | 25,62 | 0,12% | 4.600,00 |
| 11.11.2026 | 25,50 | 25,59 | 25,50 | 25,59 | -0,39% | 1.039,00 |
| 10.11.2026 | 25,50 | 25,69 | 25,50 | 25,69 | 0,75% | 5.603,00 |
| 09.11.2026 | 25,58 | 25,58 | 25,48 | 25,50 | -0,20% | 874,00 |
| 06.11.2026 | 25,52 | 25,59 | 25,52 | 25,55 | 0,59% | 1.453,00 |
| 05.11.2026 | 25,60 | 25,66 | 25,40 | 25,40 | -0,97% | 1.685,00 |
| 04.11.2026 | 25,80 | 25,80 | 25,65 | 25,65 | -0,35% | 13.189,00 |
| 03.11.2026 | 25,65 | 25,75 | 25,65 | 25,74 | 0,65% | 5.453,00 |
| 02.11.2026 | 25,50 | 25,58 | 25,50 | 25,58 | 0,76% | 620,00 |
| 30.10.2026 | 25,47 | 25,47 | 25,27 | 25,38 | 0,04% | 1.971,00 |
| 29.10.2026 | 25,15 | 25,37 | 24,90 | 25,37 | 0,36% | 8.523,00 |
| 28.10.2026 | 25,36 | 25,46 | 25,09 | 25,28 | -0,71% | 11.600,00 |
| 27.10.2026 | 25,20 | 25,59 | 25,20 | 25,46 | -0,47% | 803,00 |
| 26.10.2026 | 25,51 | 25,79 | 25,51 | 25,58 | -0,14% | 4.091,00 |
| 23.10.2026 | 25,70 | 25,74 | 25,53 | 25,62 | -0,71% | 3.210,00 |
| 22.10.2026 | 25,82 | 25,86 | 25,71 | 25,80 | -0,83% | 3.130,00 |
| 20.10.2026 | 25,75 | 26,10 | 25,75 | 26,02 | -1,30% | 2.300,00 |
| 13.10.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 0,19% | 21,00 |
| 09.10.2026 | 26,31 | 26,31 | 26,31 | 26,31 | -1,02% | 7.800,00 |
| 01.10.2026 | 26,43 | 26,58 | 26,43 | 26,58 | 0,64% | 431,00 |
| 23.09.2026 | 26,25 | 26,41 | 26,25 | 26,41 | -0,30% | 2.342,00 |
| 14.09.2026 | 26,49 | 26,49 | 26,49 | 26,49 | -1,30% | 126,00 |
| 04.09.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 0,52% | 2.816,00 |
| 02.09.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,04% | 4.260,00 |
| 31.08.2026 | 26,71 | 26,71 | 26,71 | 26,71 | -2,45% | 1.802,00 |
| 13.08.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,88% | 10.300,00 |
| 30.07.2026 | 27,14 | 27,14 | 27,13 | 27,14 | 1,38% | 7.704,00 |
| 29.07.2026 | 26,77 | 26,77 | 26,77 | 26,77 | -0,15% | 37,00 |
| 28.07.2026 | 26,85 | 26,90 | 26,81 | 26,81 | 0,22% | 2.311,00 |
| 27.07.2026 | 26,50 | 26,75 | 26,50 | 26,75 | -0,89% | 2.787,00 |
| 24.07.2026 | 26,99 | 26,99 | 26,98 | 26,99 | 0,00% | 29.307,00 |
| 21.07.2026 | 26,98 | 27,00 | 26,98 | 26,99 | -1,57% | 4.145,00 |
| 17.07.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -1,37% | 16.100,00 |
| 16.07.2026 | 27,53 | 27,80 | 27,53 | 27,80 | -1,59% | 4.244,00 |
| 25.06.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,36% | 3.268,00 |
| 23.06.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,21% | 2.756,00 |
| 18.06.2026 | 28,09 | 28,09 | 28,09 | 28,09 | -0,46% | 500,00 |
| 15.06.2026 | 28,50 | 28,50 | 28,22 | 28,22 | 0,11% | 4.065,00 |
| 11.06.2026 | 28,19 | 28,19 | 28,19 | 28,19 | 0,36% | 58,00 |
| 10.06.2026 | 28,09 | 28,09 | 28,09 | 28,09 | 0,39% | 1.000,00 |
| 09.06.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 0,29% | 3.100,00 |
| 08.06.2026 | 27,89 | 27,90 | 27,89 | 27,90 | 0,54% | 849,00 |
| 03.06.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 0,98% | 66,00 |
| 02.06.2026 | 27,86 | 27,86 | 27,48 | 27,48 | 1,44% | 501,00 |
| 01.06.2026 | 27,15 | 27,15 | 27,09 | 27,09 | -1,49% | 1.625,00 |
| 28.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | 2.100,00 |
| 27.05.2026 | 27,67 | 27,67 | 27,50 | 27,50 | 0,04% | 81.682,00 |
| 26.05.2026 | 27,49 | 27,49 | 27,49 | 27,49 | -0,47% | 196,00 |
| 21.05.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 1,25% | 6.500,00 |
| 15.05.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 0,44% | 22,00 |
| 14.05.2026 | 27,16 | 27,16 | 27,16 | 27,16 | -0,33% | 100,00 |
| 12.05.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 1,15% | 540,00 |
| 07.05.2026 | 27,00 | 27,00 | 26,94 | 26,94 | -0,77% | 6.861,00 |
| 06.05.2026 | 27,28 | 27,28 | 27,15 | 27,15 | -1,27% | 6.400,00 |
| 05.05.2026 | 27,53 | 27,53 | 27,50 | 27,50 | -0,15% | 765,00 |
| 29.04.2026 | 27,50 | 27,54 | 27,50 | 27,54 | -1,43% | 28,00 |
| 27.04.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 1,34% | 5,00 |
| 17.04.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -1,54% | 9,00 |
| 09.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 1.100,00 |
| 30.03.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,64% | 5.756,00 |
| 26.03.2026 | 28,08 | 28,08 | 28,08 | 28,08 | 0,43% | 600,00 |
| 24.03.2026 | 27,96 | 27,96 | 27,96 | 27,96 | 0,04% | 600,00 |
| 23.03.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 1,64% | 602,00 |
| 19.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | 19.414,00 |
| 17.03.2026 | 27,50 | 27,54 | 27,50 | 27,50 | 1,78% | 17.481,00 |
| 13.03.2026 | 28,00 | 28,00 | 26,84 | 27,02 | -3,53% | 102.190,00 |
| 11.03.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 0,04% | 576,00 |
| 06.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 564,00 |
| 05.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,50% | 800,00 |
| 04.03.2026 | 28,25 | 28,25 | 28,12 | 28,14 | 0,54% | 2.300,00 |
| 26.02.2026 | 28,00 | 28,01 | 27,99 | 27,99 | -0,04% | 7.918,00 |
| 12.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,18% | 12.080,00 |
| 11.02.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 1,93% | 5.700,00 |
| 09.02.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -0,72% | 4.900,00 |
| 05.02.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 0,25% | 2.876,00 |
| 27.01.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -0,18% | 1.500,00 |
| 21.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 2.900,00 |
| 16.01.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 1,01% | 5.668,00 |
| 14.01.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -1,00% | 1.400,00 |
| 13.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 4.800,00 |
| 08.01.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,54% | 8.572,00 |
| 05.01.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,54% | 2.500,00 |
| 23.12.2025 | 27,75 | 27,75 | 27,70 | 27,70 | 1,39% | 1.043,00 |
| 18.12.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,58% | 20,00 |
| 15.12.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,96% | 1.000,00 |
| 12.12.2025 | 27,45 | 27,45 | 27,22 | 27,22 | 0,33% | 15,00 |
| 09.12.2025 | 27,00 | 27,13 | 27,00 | 27,13 | -1,35% | 2.875,00 |
| 08.12.2025 | 27,49 | 27,50 | 27,49 | 27,50 | 1,33% | 3.900,00 |
| 25.11.2025 | 27,15 | 27,15 | 27,14 | 27,14 | 1,27% | 377,00 |
| 21.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,00% | 2.900,00 |
| 12.11.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -0,11% | 304,00 |
| 11.11.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,11% | 5.400,00 |
| 10.11.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -0,77% | 746,00 |
| 30.10.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,44% | 800,00 |
| 28.10.2025 | 27,75 | 27,75 | 27,40 | 27,40 | 1,48% | 4.300,00 |
| 21.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,18% | 345,00 |
| 17.10.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,44% | 4.580,00 |
| 16.10.2025 | 27,05 | 27,45 | 27,05 | 27,17 | -2,51% | 5.878,00 |
| 06.10.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -0,04% | 336,00 |
| 03.10.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 1,94% | 600,00 |