Börse:
1,295€
-6,16%
Echtzeit-Aktienkurs co.don AG
Bid:
1,270€
Ask:
1,320€
Aktienkurse zur co.don AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 1,32 | 1,33 | 1,29 | 1,32 | -4,71% | - |
| 22.01.2021 | 1,36 | 1,38 | 1,28 | 1,38 | 2,60% | 29.548,00 |
| 21.01.2021 | 1,34 | 1,36 | 1,27 | 1,35 | -0,37% | 32.989,00 |
| 20.01.2021 | 1,32 | 1,35 | 1,26 | 1,35 | 2,66% | 41.262,00 |
| 19.01.2021 | 1,25 | 1,32 | 1,25 | 1,32 | 5,62% | 10.054,00 |
| 18.01.2021 | 1,37 | 1,37 | 1,24 | 1,25 | 0,40% | 33.046,00 |
| 15.01.2021 | 1,26 | 1,40 | 1,23 | 1,24 | -1,20% | 36.951,00 |
| 14.01.2021 | 1,32 | 1,36 | 1,24 | 1,26 | 0,00% | 27.906,00 |
| 13.01.2021 | 1,26 | 1,33 | 1,26 | 1,26 | -1,57% | 11.372,00 |
| 12.01.2021 | 1,30 | 1,36 | 1,26 | 1,28 | -0,39% | 22.530,00 |
| 11.01.2021 | 1,29 | 1,37 | 1,26 | 1,28 | -5,54% | 24.454,00 |
| 08.01.2021 | 1,37 | 1,40 | 1,31 | 1,36 | -0,37% | 26.432,00 |
| 07.01.2021 | 1,43 | 1,48 | 1,29 | 1,36 | -4,56% | 90.251,00 |
| 06.01.2021 | 1,36 | 1,45 | 1,30 | 1,43 | 5,17% | 82.338,00 |
| 05.01.2021 | 1,24 | 1,36 | 1,24 | 1,36 | 10,61% | 15.809,00 |
| 04.01.2021 | 1,24 | 1,34 | 1,22 | 1,23 | 0,00% | 31.332,00 |
| 30.12.2020 | 1,23 | 1,24 | 1,21 | 1,23 | -0,81% | 15.538,00 |
| 29.12.2020 | 1,20 | 1,25 | 1,20 | 1,24 | 2,07% | 27.508,00 |
| 28.12.2020 | 1,28 | 1,30 | 1,21 | 1,21 | 2,11% | 32.068,00 |
| 23.12.2020 | 1,23 | 1,28 | 1,19 | 1,19 | -2,87% | 17.354,00 |
| 22.12.2020 | 1,23 | 1,29 | 1,19 | 1,22 | 2,95% | 26.603,00 |
| 21.12.2020 | 1,21 | 1,25 | 1,19 | 1,19 | -1,66% | 51.755,00 |
| 18.12.2020 | 1,24 | 1,25 | 1,21 | 1,21 | -0,41% | 31.067,00 |
| 17.12.2020 | 1,21 | 1,27 | 1,21 | 1,21 | -2,02% | 18.315,00 |
| 16.12.2020 | 1,30 | 1,33 | 1,22 | 1,24 | -3,52% | 25.140,00 |
| 15.12.2020 | 1,22 | 1,31 | 1,21 | 1,28 | 1,99% | 32.787,00 |
| 14.12.2020 | 1,26 | 1,37 | 1,26 | 1,26 | -6,69% | 7.605,00 |
| 11.12.2020 | 1,40 | 1,45 | 1,30 | 1,35 | -6,60% | 65.727,00 |
| 10.12.2020 | 1,44 | 1,46 | 1,36 | 1,44 | 0,00% | 131.811,00 |
| 09.12.2020 | 1,24 | 1,54 | 1,17 | 1,44 | 15,66% | 197.245,00 |
| 08.12.2020 | 1,21 | 1,25 | 1,17 | 1,25 | 2,89% | 7.950,00 |
| 07.12.2020 | 1,20 | 1,25 | 1,17 | 1,21 | -2,81% | 23.821,00 |
| 04.12.2020 | 1,17 | 1,25 | 1,17 | 1,25 | 4,18% | 18.059,00 |
| 03.12.2020 | 1,20 | 1,21 | 1,17 | 1,20 | -3,63% | 3.966,00 |
| 02.12.2020 | 1,24 | 1,24 | 1,15 | 1,24 | 0,40% | 65.955,00 |
| 01.12.2020 | 1,36 | 1,38 | 1,23 | 1,24 | -10,18% | 49.053,00 |
| 30.11.2020 | 1,30 | 1,38 | 1,30 | 1,38 | 3,38% | 19.478,00 |
| 27.11.2020 | 1,39 | 1,39 | 1,33 | 1,33 | -4,32% | 39.730,00 |
| 26.11.2020 | 1,30 | 1,40 | 1,30 | 1,39 | 4,12% | 73.606,00 |
| 25.11.2020 | 1,41 | 1,41 | 1,24 | 1,34 | -5,32% | 66.364,00 |
| 24.11.2020 | 1,46 | 1,53 | 1,31 | 1,41 | -1,40% | 145.549,00 |
| 23.11.2020 | 1,55 | 1,76 | 1,43 | 1,43 | -7,14% | 385.312,00 |
| 20.11.2020 | 1,22 | 1,55 | 1,20 | 1,54 | 22,71% | 129.647,00 |
| 19.11.2020 | 1,05 | 1,26 | 1,05 | 1,26 | 19,52% | 141.536,00 |
| 18.11.2020 | 0,98 | 1,11 | 0,98 | 1,05 | 11,23% | 61.748,00 |
| 17.11.2020 | 0,94 | 1,00 | 0,94 | 0,94 | -5,41% | 21.988,00 |
| 16.11.2020 | 0,93 | 1,00 | 0,93 | 1,00 | 3,10% | 28.032,00 |
| 13.11.2020 | 0,99 | 0,99 | 0,93 | 0,97 | 3,86% | 12.093,00 |
| 12.11.2020 | 1,00 | 1,00 | 0,93 | 0,93 | 0,00% | 17.450,00 |
| 11.11.2020 | 1,00 | 1,00 | 0,93 | 0,93 | -6,24% | 17.534,00 |
| 10.11.2020 | 0,91 | 1,00 | 0,89 | 0,99 | 6,88% | 27.409,00 |
| 09.11.2020 | 0,89 | 0,94 | 0,85 | 0,93 | 4,03% | 33.008,00 |
| 06.11.2020 | 0,84 | 0,90 | 0,84 | 0,89 | 1,82% | 5.900,00 |
| 05.11.2020 | 0,85 | 0,88 | 0,82 | 0,88 | 3,05% | 51.123,00 |
| 04.11.2020 | 0,86 | 0,91 | 0,85 | 0,85 | -8,97% | 22.405,00 |
| 03.11.2020 | 0,90 | 0,97 | 0,88 | 0,94 | 9,86% | 14.117,00 |
| 02.11.2020 | 0,88 | 0,96 | 0,85 | 0,85 | -3,40% | 11.692,00 |
| 30.10.2020 | 0,90 | 0,92 | 0,86 | 0,88 | -2,86% | 33.427,00 |
| 29.10.2020 | 0,87 | 0,91 | 0,85 | 0,91 | 4,13% | 17.265,00 |
| 28.10.2020 | 0,88 | 0,95 | 0,87 | 0,87 | -2,24% | 9.273,00 |
| 27.10.2020 | 0,90 | 0,95 | 0,89 | 0,89 | -3,88% | 8.884,00 |
| 26.10.2020 | 0,93 | 0,98 | 0,89 | 0,93 | -0,43% | 55.170,00 |
| 23.10.2020 | 0,98 | 0,98 | 0,93 | 0,93 | -1,27% | 28.749,00 |
| 22.10.2020 | 0,90 | 0,98 | 0,90 | 0,94 | 0,00% | 16.212,00 |
| 21.10.2020 | 0,87 | 0,95 | 0,87 | 0,94 | 15,40% | 37.747,00 |
| 20.10.2020 | 0,92 | 0,93 | 0,82 | 0,82 | -12,61% | 37.901,00 |
| 19.10.2020 | 0,84 | 0,95 | 0,84 | 0,94 | 11,43% | 15.496,00 |
| 16.10.2020 | 0,93 | 0,97 | 0,80 | 0,84 | -9,68% | 104.506,00 |
| 15.10.2020 | 0,96 | 1,00 | 0,86 | 0,93 | -3,53% | 83.886,00 |
| 14.10.2020 | 0,96 | 1,00 | 0,96 | 0,96 | -4,08% | 20.175,00 |
| 13.10.2020 | 0,96 | 1,01 | 0,96 | 1,01 | 2,55% | 16.692,00 |
| 12.10.2020 | 1,00 | 1,01 | 0,97 | 0,98 | 0,82% | 35.880,00 |
| 09.10.2020 | 1,00 | 1,02 | 0,97 | 0,97 | -1,82% | 26.758,00 |
| 08.10.2020 | 1,02 | 1,02 | 0,97 | 0,99 | 1,85% | 14.284,00 |
| 07.10.2020 | 1,03 | 1,03 | 0,97 | 0,97 | -0,21% | 19.181,00 |
| 06.10.2020 | 1,00 | 1,00 | 0,97 | 0,97 | 0,21% | 20.376,00 |
| 05.10.2020 | 0,97 | 1,02 | 0,97 | 0,97 | 0,00% | 8.380,00 |
| 02.10.2020 | 1,01 | 1,02 | 0,97 | 0,97 | -5,17% | 18.975,00 |
| 01.10.2020 | 1,03 | 1,03 | 0,98 | 1,03 | 5,45% | 10.395,00 |
| 30.09.2020 | 0,99 | 1,00 | 0,97 | 0,97 | -2,02% | 9.395,00 |
| 29.09.2020 | 1,04 | 1,04 | 0,98 | 0,99 | -4,62% | 10.269,00 |
| 28.09.2020 | 0,99 | 1,04 | 0,99 | 1,04 | 4,84% | 11.086,00 |
| 25.09.2020 | 1,02 | 1,05 | 0,99 | 0,99 | -8,15% | 10.000,00 |
| 24.09.2020 | 0,97 | 1,08 | 0,97 | 1,08 | 13,45% | 13.563,00 |
| 23.09.2020 | 1,16 | 1,16 | 0,95 | 0,95 | -11,03% | 16.529,00 |
| 22.09.2020 | 1,05 | 1,07 | 1,02 | 1,07 | 7,00% | 14.204,00 |
| 21.09.2020 | 1,02 | 1,04 | 0,95 | 1,00 | 0,81% | 26.540,00 |
| 18.09.2020 | 1,00 | 1,02 | 0,95 | 0,99 | -5,07% | 37.856,00 |
| 17.09.2020 | 1,03 | 1,05 | 0,99 | 1,05 | 0,97% | 9.495,00 |
| 16.09.2020 | 1,02 | 1,05 | 0,99 | 1,04 | 0,00% | 11.022,00 |
| 15.09.2020 | 1,05 | 1,05 | 1,00 | 1,04 | 4,33% | 32.326,00 |
| 14.09.2020 | 1,01 | 1,06 | 0,99 | 0,99 | -1,29% | 24.414,00 |
| 11.09.2020 | 1,03 | 1,04 | 1,01 | 1,01 | -3,37% | 4.610,00 |
| 10.09.2020 | 1,04 | 1,04 | 0,97 | 1,04 | 7,00% | 10.096,00 |
| 09.09.2020 | 0,98 | 1,05 | 0,96 | 0,97 | -3,76% | 25.796,00 |
| 08.09.2020 | 1,05 | 1,05 | 1,01 | 1,01 | -1,46% | 18.226,00 |
| 07.09.2020 | 1,03 | 1,10 | 0,98 | 1,03 | 0,99% | 38.350,00 |
| 04.09.2020 | 1,05 | 1,07 | 1,01 | 1,02 | -5,58% | 29.179,00 |
| 03.09.2020 | 1,04 | 1,08 | 0,99 | 1,08 | 3,86% | 33.270,00 |
| 02.09.2020 | 1,13 | 1,13 | 1,01 | 1,04 | -8,00% | 96.739,00 |