65,425€
-0,87%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 65,80 | 66,15 | 65,40 | 65,40 | -0,91% | 15,00 |
| 07.05.2024 | 65,50 | 66,30 | 65,50 | 66,00 | 1,15% | 214,00 |
| 06.05.2024 | 65,55 | 65,60 | 65,10 | 65,25 | 0,38% | 1.164,00 |
| 03.05.2024 | 63,70 | 65,60 | 63,50 | 65,00 | 2,04% | 562,00 |
| 02.05.2024 | 62,25 | 63,70 | 62,20 | 63,70 | 2,41% | 357,00 |
| 30.04.2024 | 63,00 | 63,00 | 62,20 | 62,20 | -1,58% | 195,00 |
| 29.04.2024 | 62,25 | 63,25 | 62,25 | 63,20 | 1,69% | 78,00 |
| 26.04.2024 | 61,95 | 62,30 | 61,95 | 62,15 | 1,06% | 178,00 |
| 25.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | 30,00 |
| 24.04.2024 | 63,30 | 63,30 | 62,00 | 62,00 | -1,59% | 142,00 |
| 23.04.2024 | 62,95 | 63,00 | 62,95 | 63,00 | 0,00% | 73,00 |
| 22.04.2024 | 62,65 | 63,00 | 61,85 | 63,00 | 1,29% | 717,00 |
| 19.04.2024 | 62,15 | 62,35 | 62,10 | 62,20 | 0,16% | 105,00 |
| 18.04.2024 | 62,45 | 62,45 | 62,10 | 62,10 | -0,40% | 110,00 |
| 17.04.2024 | 61,55 | 62,35 | 61,45 | 62,35 | 1,05% | 374,00 |
| 16.04.2024 | 61,55 | 61,85 | 61,55 | 61,70 | -1,04% | 264,00 |
| 15.04.2024 | 62,30 | 62,45 | 61,90 | 62,35 | 0,24% | 193,00 |
| 12.04.2024 | 62,85 | 62,85 | 62,10 | 62,20 | 0,65% | 272,00 |
| 11.04.2024 | 61,80 | 61,80 | 61,70 | 61,80 | -0,16% | 182,00 |
| 10.04.2024 | 63,60 | 63,60 | 61,85 | 61,90 | -1,90% | 486,00 |
| 09.04.2024 | 63,10 | 63,25 | 62,60 | 63,10 | 1,69% | 48,00 |
| 08.04.2024 | 62,15 | 62,15 | 62,00 | 62,05 | -0,32% | 74,00 |
| 05.04.2024 | 62,20 | 62,25 | 62,00 | 62,25 | -0,32% | 239,00 |
| 04.04.2024 | 62,40 | 62,60 | 62,40 | 62,45 | 2,38% | 68,00 |
| 03.04.2024 | 60,70 | 61,10 | 60,70 | 61,00 | 0,08% | 360,00 |
| 02.04.2024 | 61,25 | 61,70 | 60,50 | 60,95 | 0,33% | 1.267,00 |
| 28.03.2024 | 58,95 | 60,85 | 58,95 | 60,75 | 3,14% | 437,00 |
| 27.03.2024 | 58,35 | 59,05 | 58,15 | 58,90 | 1,99% | 263,00 |
| 26.03.2024 | 58,00 | 58,00 | 57,70 | 57,75 | -0,94% | 348,00 |
| 25.03.2024 | 58,65 | 58,65 | 58,30 | 58,30 | -0,51% | 173,00 |
| 22.03.2024 | 58,15 | 58,75 | 58,15 | 58,60 | -0,09% | 272,00 |
| 21.03.2024 | 57,95 | 58,85 | 57,95 | 58,65 | 2,53% | 1.004,00 |
| 20.03.2024 | 56,75 | 57,20 | 56,50 | 57,20 | 0,26% | 794,00 |
| 19.03.2024 | 57,05 | 57,05 | 57,05 | 57,05 | 0,09% | 15,00 |
| 18.03.2024 | 57,75 | 57,75 | 57,00 | 57,00 | -1,72% | 249,00 |
| 15.03.2024 | 57,45 | 58,00 | 57,45 | 58,00 | 0,87% | 40,00 |
| 14.03.2024 | 57,45 | 57,85 | 57,45 | 57,50 | 0,17% | 141,00 |
| 13.03.2024 | 57,35 | 57,55 | 57,35 | 57,40 | -1,20% | 39,00 |
| 12.03.2024 | 58,70 | 58,70 | 58,10 | 58,10 | -1,86% | 363,00 |
| 11.03.2024 | 58,15 | 59,20 | 58,15 | 59,20 | 1,63% | 1.076,00 |
| 08.03.2024 | 56,90 | 58,40 | 56,90 | 58,25 | 2,19% | 409,00 |
| 07.03.2024 | 56,50 | 58,00 | 56,50 | 57,00 | 0,00% | 336,00 |
| 06.03.2024 | 56,95 | 58,15 | 56,95 | 57,00 | 1,24% | 637,00 |
| 05.03.2024 | 56,65 | 56,85 | 56,10 | 56,30 | -0,35% | 496,00 |
| 04.03.2024 | 58,50 | 58,50 | 56,50 | 56,50 | -2,33% | 1.188,00 |
| 01.03.2024 | 58,40 | 58,40 | 57,20 | 57,85 | -0,09% | 764,00 |
| 29.02.2024 | 59,55 | 59,55 | 57,75 | 57,90 | -1,61% | 334,00 |
| 28.02.2024 | 58,75 | 58,85 | 58,15 | 58,85 | -0,93% | 431,00 |
| 27.02.2024 | 60,40 | 60,80 | 59,40 | 59,40 | -1,98% | 392,00 |
| 26.02.2024 | 61,15 | 61,50 | 60,60 | 60,60 | -1,38% | 737,00 |
| 23.02.2024 | 62,70 | 63,05 | 61,45 | 61,45 | -1,76% | 212,00 |
| 22.02.2024 | 62,00 | 62,55 | 62,00 | 62,55 | 0,64% | 53,00 |
| 21.02.2024 | 62,60 | 62,60 | 62,15 | 62,15 | 0,49% | 73,00 |
| 20.02.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -1,28% | 68,00 |
| 19.02.2024 | 62,45 | 62,65 | 62,45 | 62,65 | -0,16% | 8,00 |
| 16.02.2024 | 63,05 | 63,05 | 62,75 | 62,75 | 1,46% | 341,00 |
| 15.02.2024 | 61,85 | 61,85 | 61,85 | 61,85 | 0,24% | 3,00 |
| 14.02.2024 | 62,35 | 62,55 | 61,70 | 61,70 | -1,36% | 373,00 |
| 13.02.2024 | 63,70 | 63,70 | 62,55 | 62,55 | -1,50% | 579,00 |
| 12.02.2024 | 62,60 | 63,50 | 62,60 | 63,50 | 1,48% | 581,00 |
| 09.02.2024 | 63,03 | 64,15 | 62,25 | 62,58 | -0,91% | - |
| 08.02.2024 | 62,75 | 63,50 | 62,75 | 63,15 | 0,00% | 549,00 |
| 07.02.2024 | 64,00 | 64,00 | 63,00 | 63,15 | -1,56% | 648,00 |
| 06.02.2024 | 64,50 | 64,50 | 64,15 | 64,15 | -1,23% | 169,00 |
| 05.02.2024 | 64,80 | 64,95 | 64,80 | 64,95 | -1,07% | 309,00 |
| 02.02.2024 | 65,50 | 67,05 | 65,50 | 65,65 | 0,61% | 427,00 |
| 01.02.2024 | 66,50 | 66,50 | 65,25 | 65,25 | -2,83% | 136,00 |
| 31.01.2024 | 67,10 | 67,15 | 67,10 | 67,15 | 0,64% | 73,00 |
| 30.01.2024 | 66,70 | 67,15 | 66,15 | 66,73 | 1,02% | - |
| 29.01.2024 | 66,00 | 66,05 | 64,50 | 66,05 | 0,08% | 672,00 |
| 26.01.2024 | 66,55 | 66,55 | 65,35 | 66,00 | -0,68% | 608,00 |
| 25.01.2024 | 66,70 | 66,70 | 65,80 | 66,45 | -1,34% | 31,00 |
| 24.01.2024 | 67,35 | 67,35 | 67,35 | 67,35 | 0,60% | 700,00 |
| 23.01.2024 | 67,30 | 67,30 | 66,95 | 66,95 | -0,67% | 411,00 |
| 22.01.2024 | 67,80 | 67,80 | 67,40 | 67,40 | 0,00% | 342,00 |
| 19.01.2024 | 67,40 | 67,55 | 67,35 | 67,40 | 0,22% | 78,00 |
| 18.01.2024 | 67,60 | 67,60 | 67,25 | 67,25 | -1,39% | 411,00 |
| 17.01.2024 | 70,00 | 70,00 | 68,10 | 68,20 | -4,55% | 298,00 |
| 16.01.2024 | 71,45 | 71,45 | 71,45 | 71,45 | 0,35% | 70,00 |
| 15.01.2024 | 72,40 | 72,65 | 70,90 | 71,20 | -0,73% | 1.117,00 |
| 12.01.2024 | 71,05 | 72,30 | 70,60 | 71,73 | 1,59% | - |
| 11.01.2024 | 69,60 | 70,60 | 69,40 | 70,60 | 0,79% | 428,00 |
| 10.01.2024 | 70,35 | 70,35 | 70,05 | 70,05 | 0,68% | 120,00 |
| 09.01.2024 | 70,20 | 70,28 | 69,30 | 69,58 | 0,32% | - |
| 08.01.2024 | 69,90 | 69,90 | 69,25 | 69,35 | -0,72% | 151,00 |
| 05.01.2024 | 69,25 | 69,85 | 69,25 | 69,85 | -0,11% | 24,00 |
| 04.01.2024 | 69,75 | 70,65 | 69,75 | 69,93 | 0,11% | - |
| 03.01.2024 | 70,40 | 70,50 | 69,45 | 69,85 | -2,44% | 641,00 |
| 02.01.2024 | 71,95 | 71,95 | 71,60 | 71,60 | 0,14% | 50,00 |
| 29.12.2023 | 71,50 | 71,50 | 71,50 | 71,50 | -1,11% | 8,00 |
| 28.12.2023 | 72,60 | 72,60 | 72,15 | 72,30 | -0,62% | 23,00 |
| 27.12.2023 | 71,60 | 72,75 | 71,60 | 72,75 | 2,68% | 264,00 |
| 22.12.2023 | 70,60 | 70,85 | 70,60 | 70,85 | 0,71% | 25,00 |
| 21.12.2023 | 70,35 | 70,35 | 70,35 | 70,35 | -1,33% | 1,00 |
| 20.12.2023 | 71,10 | 71,50 | 71,05 | 71,30 | 1,46% | 306,00 |
| 19.12.2023 | 70,20 | 70,50 | 69,75 | 70,28 | 0,54% | - |
| 18.12.2023 | 70,30 | 70,30 | 69,85 | 69,90 | -1,62% | 223,00 |
| 15.12.2023 | 71,70 | 71,70 | 71,05 | 71,05 | -0,07% | 36,00 |
| 14.12.2023 | 71,75 | 71,90 | 70,85 | 71,10 | 3,95% | 539,00 |
| 13.12.2023 | 68,00 | 68,40 | 67,90 | 68,40 | 0,15% | 69,00 |