15,440€
0,85%
Echtzeit-Aktienkurs Coface S.A.
Bid:
Ask:
Aktienkurse zur Coface S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,31 | 15,51 | 15,30 | 15,43 | 0,78% | - |
| 16.05.2024 | 15,52 | 15,59 | 15,27 | 15,31 | -1,35% | 43,00 |
| 15.05.2024 | 15,49 | 15,59 | 15,31 | 15,52 | 0,29% | 4.883,00 |
| 14.05.2024 | 15,48 | 15,59 | 15,24 | 15,48 | 0,32% | 952,00 |
| 13.05.2024 | 15,48 | 15,61 | 15,31 | 15,43 | -0,23% | 1.585,00 |
| 10.05.2024 | 15,47 | 15,77 | 15,39 | 15,46 | -0,03% | 604,00 |
| 09.05.2024 | 15,60 | 15,71 | 15,44 | 15,47 | -1,06% | 350,00 |
| 08.05.2024 | 15,20 | 15,72 | 15,19 | 15,63 | 2,80% | 154,00 |
| 07.05.2024 | 14,82 | 15,55 | 14,76 | 15,21 | 2,95% | 3.960,00 |
| 06.05.2024 | 14,60 | 14,79 | 14,46 | 14,77 | 1,62% | 896,00 |
| 03.05.2024 | 14,55 | 14,64 | 14,51 | 14,54 | 0,10% | 383,00 |
| 02.05.2024 | 14,50 | 14,59 | 14,43 | 14,52 | 0,21% | 218,00 |
| 30.04.2024 | 14,55 | 14,62 | 14,44 | 14,49 | -0,41% | 655,00 |
| 29.04.2024 | 14,53 | 14,59 | 14,38 | 14,55 | 0,55% | 576,00 |
| 26.04.2024 | 14,56 | 14,64 | 14,38 | 14,47 | 0,14% | 563,00 |
| 25.04.2024 | 14,56 | 14,62 | 14,38 | 14,45 | -0,99% | 1.153,00 |
| 24.04.2024 | 14,67 | 14,67 | 14,51 | 14,60 | -0,10% | 402,00 |
| 23.04.2024 | 14,69 | 14,73 | 14,58 | 14,61 | -0,48% | 57,00 |
| 22.04.2024 | 14,53 | 14,73 | 14,52 | 14,68 | 1,77% | 440,00 |
| 19.04.2024 | 14,31 | 14,51 | 14,18 | 14,43 | 0,31% | 1.936,00 |
| 18.04.2024 | 14,44 | 14,48 | 14,35 | 14,38 | 0,17% | 16.618,00 |
| 17.04.2024 | 14,35 | 14,51 | 14,33 | 14,36 | -0,38% | 545,00 |
| 16.04.2024 | 14,54 | 14,59 | 14,26 | 14,41 | -0,89% | 331,00 |
| 15.04.2024 | 14,55 | 14,79 | 14,51 | 14,54 | 0,69% | 357,00 |
| 12.04.2024 | 14,63 | 14,67 | 14,42 | 14,44 | -0,82% | 280,00 |
| 11.04.2024 | 14,51 | 14,61 | 14,41 | 14,56 | 0,38% | 53,00 |
| 10.04.2024 | 14,58 | 14,61 | 14,37 | 14,51 | -0,34% | 4.713,00 |
| 09.04.2024 | 14,65 | 14,74 | 14,49 | 14,56 | -0,65% | 902,00 |
| 08.04.2024 | 14,42 | 14,72 | 14,39 | 14,65 | 1,63% | 308,00 |
| 05.04.2024 | 14,43 | 14,45 | 14,17 | 14,42 | 0,00% | 952,00 |
| 04.04.2024 | 14,47 | 14,56 | 14,40 | 14,42 | -0,31% | 1.286,00 |
| 03.04.2024 | 14,41 | 14,56 | 14,39 | 14,46 | 0,00% | 404,00 |
| 02.04.2024 | 14,72 | 14,85 | 14,41 | 14,46 | -1,43% | 328,00 |
| 28.03.2024 | 14,64 | 14,72 | 14,52 | 14,67 | 0,20% | 1.375,00 |
| 27.03.2024 | 14,50 | 14,73 | 14,49 | 14,64 | 1,10% | 527,00 |
| 26.03.2024 | 14,51 | 14,54 | 14,41 | 14,48 | 0,00% | 70,00 |
| 25.03.2024 | 14,18 | 14,52 | 14,10 | 14,48 | 2,51% | 758,00 |
| 22.03.2024 | 14,11 | 14,23 | 14,08 | 14,13 | 0,00% | 115,00 |
| 21.03.2024 | 14,45 | 14,47 | 14,13 | 14,13 | -1,94% | 5.221,00 |
| 20.03.2024 | 14,15 | 14,41 | 14,13 | 14,41 | 1,62% | 150,00 |
| 19.03.2024 | 14,30 | 14,37 | 14,15 | 14,18 | -1,05% | 340,00 |
| 18.03.2024 | 14,29 | 14,39 | 14,20 | 14,33 | 0,42% | 731,00 |
| 15.03.2024 | 13,99 | 14,29 | 13,99 | 14,27 | 1,86% | 234,00 |
| 14.03.2024 | 13,76 | 14,06 | 13,74 | 14,01 | 1,93% | 30,00 |
| 13.03.2024 | 13,76 | 13,82 | 13,63 | 13,74 | -0,22% | 100,00 |
| 12.03.2024 | 13,98 | 13,99 | 13,72 | 13,77 | -1,25% | - |
| 11.03.2024 | 13,82 | 13,95 | 13,75 | 13,95 | 0,87% | 850,00 |
| 08.03.2024 | 13,90 | 14,05 | 13,79 | 13,83 | -0,50% | 1.198,00 |
| 07.03.2024 | 13,78 | 13,96 | 13,71 | 13,90 | 0,58% | 290,00 |
| 06.03.2024 | 13,53 | 13,85 | 13,51 | 13,82 | 2,64% | - |
| 05.03.2024 | 13,62 | 13,70 | 13,43 | 13,46 | -0,85% | 737,00 |
| 04.03.2024 | 13,38 | 13,70 | 13,36 | 13,58 | 1,42% | 605,00 |
| 01.03.2024 | 13,35 | 13,49 | 13,24 | 13,39 | 0,56% | 1.483,00 |
| 29.02.2024 | 13,72 | 13,74 | 13,22 | 13,31 | -2,85% | 567,00 |
| 28.02.2024 | 12,94 | 13,76 | 12,94 | 13,70 | 5,83% | 1.411,00 |
| 27.02.2024 | 12,93 | 13,15 | 12,81 | 12,95 | 0,00% | 707,00 |
| 26.02.2024 | 13,09 | 13,24 | 12,82 | 12,95 | -1,03% | 300,00 |
| 23.02.2024 | 12,93 | 13,10 | 12,82 | 13,08 | 1,08% | 466,00 |
| 22.02.2024 | 12,92 | 12,96 | 12,79 | 12,94 | 0,54% | 1.260,00 |
| 21.02.2024 | 12,69 | 12,88 | 12,63 | 12,87 | 1,58% | 326,00 |
| 20.02.2024 | 12,41 | 12,67 | 12,34 | 12,67 | 2,43% | 506,00 |
| 19.02.2024 | 12,43 | 12,55 | 12,37 | 12,37 | -0,80% | 270,00 |
| 16.02.2024 | 12,60 | 12,62 | 12,47 | 12,47 | -0,72% | 1.582,00 |
| 15.02.2024 | 12,63 | 12,66 | 12,53 | 12,56 | -0,40% | 21,00 |
| 14.02.2024 | 12,55 | 12,64 | 12,52 | 12,61 | 0,72% | 500,00 |
| 13.02.2024 | 12,93 | 12,93 | 12,48 | 12,52 | -2,11% | 3.090,00 |
| 12.02.2024 | 12,57 | 12,94 | 12,57 | 12,79 | 1,67% | 980,00 |
| 09.02.2024 | 12,62 | 12,69 | 12,50 | 12,58 | -0,28% | 245,00 |
| 08.02.2024 | 12,70 | 12,76 | 12,61 | 12,62 | -0,59% | 309,00 |
| 07.02.2024 | 12,71 | 12,78 | 12,62 | 12,69 | -0,20% | 582,00 |
| 06.02.2024 | 12,54 | 12,76 | 12,52 | 12,72 | 1,40% | - |
| 05.02.2024 | 12,57 | 12,58 | 12,44 | 12,54 | -0,40% | 2.604,00 |
| 02.02.2024 | 12,41 | 12,61 | 12,40 | 12,59 | 1,57% | 528,00 |
| 01.02.2024 | 12,66 | 12,68 | 12,36 | 12,40 | -2,29% | 607,00 |
| 31.01.2024 | 12,49 | 12,77 | 12,48 | 12,69 | 1,40% | 1.104,00 |
| 30.01.2024 | 12,61 | 12,64 | 12,49 | 12,51 | -0,87% | 10.750,00 |
| 29.01.2024 | 12,58 | 12,68 | 12,52 | 12,62 | 0,64% | 151,00 |
| 26.01.2024 | 12,43 | 12,61 | 12,38 | 12,54 | 0,52% | - |
| 25.01.2024 | 12,37 | 12,48 | 12,33 | 12,48 | 0,89% | 201,00 |
| 24.01.2024 | 12,61 | 12,66 | 12,28 | 12,37 | -1,51% | 2.222,00 |
| 23.01.2024 | 13,06 | 13,17 | 12,53 | 12,56 | -3,61% | 3.871,00 |
| 22.01.2024 | 12,75 | 13,04 | 12,73 | 13,03 | 2,24% | 1.723,00 |
| 19.01.2024 | 12,63 | 12,80 | 12,61 | 12,74 | 0,87% | 583,00 |
| 18.01.2024 | 12,59 | 12,63 | 12,41 | 12,63 | 0,48% | 5,00 |
| 17.01.2024 | 12,40 | 12,58 | 12,25 | 12,57 | 0,60% | 100,00 |
| 16.01.2024 | 12,51 | 12,54 | 12,33 | 12,50 | -0,64% | 216,00 |
| 15.01.2024 | 12,49 | 12,58 | 12,40 | 12,58 | 0,88% | 375,00 |
| 12.01.2024 | 12,26 | 12,51 | 12,22 | 12,47 | 1,84% | 561,00 |
| 11.01.2024 | 12,25 | 12,38 | 12,14 | 12,24 | 0,37% | 242,00 |
| 10.01.2024 | 11,87 | 12,20 | 11,87 | 12,20 | 2,44% | 252,00 |
| 09.01.2024 | 12,01 | 12,01 | 11,78 | 11,91 | -0,96% | 8.244,00 |
| 08.01.2024 | 11,76 | 12,05 | 11,70 | 12,02 | 1,99% | 550,00 |
| 05.01.2024 | 11,78 | 11,81 | 11,54 | 11,79 | -0,21% | 250,00 |
| 04.01.2024 | 11,67 | 11,90 | 11,67 | 11,81 | 1,33% | 10,00 |
| 03.01.2024 | 11,89 | 11,97 | 11,63 | 11,66 | -2,02% | 356,00 |
| 02.01.2024 | 11,86 | 12,04 | 11,83 | 11,90 | 0,17% | 211,00 |
| 29.12.2023 | 11,93 | 11,94 | 11,83 | 11,88 | -0,29% | 76,00 |
| 28.12.2023 | 11,94 | 12,01 | 11,91 | 11,91 | 0,04% | 190,00 |
| 27.12.2023 | 11,97 | 11,97 | 11,84 | 11,91 | -0,29% | 640,00 |
| 22.12.2023 | 11,79 | 12,02 | 11,78 | 11,94 | 0,80% | 401,00 |