62,550€
-0,64%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 63,08 | 63,08 | 62,53 | 62,55 | -0,64% | - |
| 22.04.2024 | 62,20 | 63,30 | 61,40 | 62,95 | 0,88% | 90.139,00 |
| 19.04.2024 | 61,90 | 62,60 | 61,75 | 62,40 | 0,24% | 70.224,00 |
| 18.04.2024 | 62,15 | 62,70 | 62,05 | 62,25 | 0,32% | 53.918,00 |
| 17.04.2024 | 61,65 | 63,00 | 61,20 | 62,05 | 0,40% | 46.836,00 |
| 16.04.2024 | 61,90 | 62,10 | 61,40 | 61,80 | -0,56% | 84.872,00 |
| 15.04.2024 | 62,20 | 62,85 | 61,85 | 62,15 | 0,08% | 48.701,00 |
| 12.04.2024 | 62,85 | 63,20 | 62,10 | 62,10 | -0,32% | 62.295,00 |
| 11.04.2024 | 61,50 | 62,95 | 61,35 | 62,30 | 0,81% | 64.764,00 |
| 10.04.2024 | 63,05 | 63,95 | 61,70 | 61,80 | -1,75% | 85.020,00 |
| 09.04.2024 | 62,00 | 63,25 | 61,80 | 62,90 | 1,29% | 41.069,00 |
| 08.04.2024 | 62,30 | 62,40 | 61,45 | 62,10 | 0,08% | 53.552,00 |
| 05.04.2024 | 62,35 | 62,60 | 61,50 | 62,05 | -0,96% | 98.883,00 |
| 04.04.2024 | 61,30 | 63,10 | 61,15 | 62,65 | 2,79% | 84.603,00 |
| 03.04.2024 | 60,90 | 61,40 | 60,30 | 60,95 | 0,08% | 82.944,00 |
| 02.04.2024 | 61,05 | 61,90 | 60,40 | 60,90 | 0,41% | 119.160,00 |
| 28.03.2024 | 59,45 | 61,10 | 58,65 | 60,65 | 2,62% | 104.283,00 |
| 27.03.2024 | 58,00 | 59,10 | 57,75 | 59,10 | 1,90% | 82.917,00 |
| 26.03.2024 | 58,35 | 58,50 | 57,55 | 58,00 | -0,60% | 64.802,00 |
| 25.03.2024 | 58,65 | 58,65 | 57,70 | 58,35 | -0,43% | 102.061,00 |
| 22.03.2024 | 58,40 | 59,00 | 58,15 | 58,60 | 0,34% | 56.411,00 |
| 21.03.2024 | 58,05 | 59,00 | 57,95 | 58,40 | 2,01% | 72.363,00 |
| 20.03.2024 | 57,00 | 57,25 | 56,40 | 57,25 | 0,44% | 88.145,00 |
| 19.03.2024 | 57,00 | 57,40 | 56,75 | 57,00 | -0,18% | 89.186,00 |
| 18.03.2024 | 57,80 | 58,15 | 57,10 | 57,10 | -0,70% | 58.924,00 |
| 15.03.2024 | 57,35 | 58,15 | 56,85 | 57,50 | -0,09% | 925.500,00 |
| 14.03.2024 | 57,25 | 58,60 | 57,25 | 57,55 | 0,44% | 121.485,00 |
| 13.03.2024 | 57,95 | 58,10 | 57,05 | 57,30 | -1,12% | 144.381,00 |
| 12.03.2024 | 59,00 | 59,00 | 57,60 | 57,95 | -1,78% | 105.797,00 |
| 11.03.2024 | 58,60 | 59,20 | 58,15 | 59,00 | 1,11% | 123.101,00 |
| 08.03.2024 | 56,90 | 58,40 | 56,80 | 58,35 | 2,82% | 100.834,00 |
| 07.03.2024 | 56,50 | 58,30 | 56,15 | 56,75 | 0,18% | 92.949,00 |
| 06.03.2024 | 56,75 | 58,15 | 56,55 | 56,65 | 0,62% | 77.793,00 |
| 05.03.2024 | 56,80 | 57,00 | 56,05 | 56,30 | -0,97% | 73.849,00 |
| 04.03.2024 | 59,25 | 59,25 | 55,90 | 56,85 | -1,39% | 95.410,00 |
| 01.03.2024 | 57,95 | 58,55 | 57,05 | 57,65 | -0,09% | 118.140,00 |
| 29.02.2024 | 59,00 | 59,80 | 57,70 | 57,70 | -1,70% | 224.026,00 |
| 28.02.2024 | 59,70 | 59,70 | 58,00 | 58,70 | -1,34% | 129.714,00 |
| 27.02.2024 | 60,10 | 60,90 | 59,50 | 59,50 | -1,65% | 94.787,00 |
| 26.02.2024 | 61,40 | 61,80 | 60,50 | 60,50 | -1,47% | 91.010,00 |
| 23.02.2024 | 62,80 | 64,15 | 61,05 | 61,40 | -1,60% | 119.955,00 |
| 22.02.2024 | 62,50 | 62,85 | 61,50 | 62,40 | 1,13% | 63.617,00 |
| 21.02.2024 | 61,65 | 62,85 | 61,60 | 61,70 | 0,24% | 47.543,00 |
| 20.02.2024 | 62,05 | 62,25 | 61,50 | 61,55 | -0,89% | 51.128,00 |
| 19.02.2024 | 62,50 | 63,35 | 61,60 | 62,10 | -0,72% | 56.492,00 |
| 16.02.2024 | 63,60 | 63,60 | 62,30 | 62,55 | -0,48% | 44.491,00 |
| 15.02.2024 | 62,00 | 63,40 | 61,70 | 62,85 | 2,03% | 129.079,00 |
| 14.02.2024 | 62,00 | 63,15 | 61,55 | 61,60 | -1,04% | 109.982,00 |
| 13.02.2024 | 62,75 | 64,10 | 62,20 | 62,25 | -1,97% | 61.657,00 |
| 12.02.2024 | 62,45 | 63,80 | 62,45 | 63,50 | 1,76% | 36.033,00 |
| 09.02.2024 | 63,30 | 64,20 | 62,25 | 62,40 | -0,95% | 37.046,00 |
| 08.02.2024 | 62,80 | 63,90 | 62,50 | 63,00 | 0,72% | 49.623,00 |
| 07.02.2024 | 63,60 | 64,10 | 62,45 | 62,55 | -2,34% | 85.578,00 |
| 06.02.2024 | 64,70 | 64,95 | 63,85 | 64,05 | -1,00% | 78.618,00 |
| 05.02.2024 | 64,90 | 65,70 | 64,55 | 64,70 | -0,38% | 46.723,00 |
| 02.02.2024 | 66,00 | 67,30 | 64,95 | 64,95 | -0,31% | 56.852,00 |
| 01.02.2024 | 66,45 | 67,00 | 65,15 | 65,15 | -3,48% | 85.838,00 |
| 31.01.2024 | 66,70 | 67,70 | 66,50 | 67,50 | 1,20% | 60.890,00 |
| 30.01.2024 | 66,85 | 67,20 | 66,10 | 66,70 | 0,30% | 52.620,00 |
| 29.01.2024 | 65,85 | 66,50 | 64,55 | 66,50 | 0,76% | 65.822,00 |
| 26.01.2024 | 65,85 | 66,65 | 65,25 | 66,00 | -0,75% | 82.715,00 |
| 25.01.2024 | 67,25 | 67,25 | 65,70 | 66,50 | -1,04% | 78.029,00 |
| 24.01.2024 | 67,10 | 67,95 | 67,00 | 67,20 | 0,98% | 64.353,00 |
| 23.01.2024 | 67,65 | 68,00 | 66,40 | 66,55 | -1,55% | 48.064,00 |
| 22.01.2024 | 67,75 | 68,45 | 67,20 | 67,60 | 0,45% | 55.774,00 |
| 19.01.2024 | 67,95 | 68,10 | 67,10 | 67,30 | 0,00% | 43.328,00 |
| 18.01.2024 | 67,60 | 68,20 | 67,20 | 67,30 | -1,54% | 52.794,00 |
| 17.01.2024 | 69,15 | 69,85 | 68,10 | 68,35 | -3,46% | 79.534,00 |
| 16.01.2024 | 70,70 | 71,85 | 70,40 | 70,80 | -0,56% | 35.971,00 |
| 15.01.2024 | 71,95 | 72,50 | 70,80 | 71,20 | -0,63% | 25.348,00 |
| 12.01.2024 | 70,45 | 72,35 | 70,45 | 71,65 | 2,14% | 60.561,00 |
| 11.01.2024 | 70,15 | 70,75 | 69,20 | 70,15 | 0,36% | 76.477,00 |
| 10.01.2024 | 69,55 | 70,85 | 69,55 | 69,90 | 0,36% | 28.961,00 |
| 09.01.2024 | 70,30 | 70,30 | 69,30 | 69,65 | -0,50% | 45.339,00 |
| 08.01.2024 | 69,80 | 70,20 | 68,50 | 70,00 | 0,07% | 36.045,00 |
| 05.01.2024 | 69,80 | 70,35 | 68,90 | 69,95 | -0,29% | 35.656,00 |
| 04.01.2024 | 69,50 | 70,55 | 69,50 | 70,15 | 0,65% | 29.158,00 |
| 03.01.2024 | 70,70 | 71,45 | 69,35 | 69,70 | -1,27% | 44.207,00 |
| 02.01.2024 | 71,70 | 72,10 | 70,40 | 70,60 | -1,12% | 52.391,00 |
| 29.12.2023 | 72,00 | 72,15 | 71,20 | 71,40 | -1,04% | 39.228,00 |
| 28.12.2023 | 72,85 | 73,05 | 72,00 | 72,15 | -0,69% | 38.006,00 |
| 27.12.2023 | 70,75 | 72,75 | 70,75 | 72,65 | 2,69% | 47.696,00 |
| 22.12.2023 | 70,35 | 71,20 | 70,35 | 70,75 | 0,35% | 25.581,00 |
| 21.12.2023 | 70,35 | 70,90 | 70,05 | 70,50 | -1,19% | 29.106,00 |
| 20.12.2023 | 70,20 | 71,65 | 69,60 | 71,35 | 1,71% | 54.764,00 |
| 19.12.2023 | 70,00 | 70,50 | 69,75 | 70,15 | 0,14% | 51.737,00 |
| 18.12.2023 | 70,20 | 71,05 | 69,60 | 70,05 | -1,06% | 69.783,00 |
| 15.12.2023 | 71,20 | 71,75 | 70,60 | 70,80 | -0,56% | 240.282,00 |
| 14.12.2023 | 71,00 | 72,50 | 70,55 | 71,20 | 4,78% | 82.966,00 |
| 13.12.2023 | 68,10 | 68,55 | 67,85 | 67,95 | -0,44% | 43.928,00 |
| 12.12.2023 | 69,50 | 69,55 | 67,90 | 68,25 | -1,23% | 59.980,00 |
| 11.12.2023 | 69,25 | 69,45 | 68,45 | 69,10 | -0,29% | 26.665,00 |
| 08.12.2023 | 69,00 | 70,05 | 68,80 | 69,30 | 0,51% | 62.292,00 |
| 07.12.2023 | 69,90 | 70,30 | 67,80 | 68,95 | -1,50% | 84.942,00 |
| 06.12.2023 | 68,25 | 70,80 | 68,20 | 70,00 | 2,87% | 81.624,00 |
| 05.12.2023 | 67,10 | 69,15 | 67,10 | 68,05 | 1,64% | 68.375,00 |
| 04.12.2023 | 65,60 | 67,20 | 65,60 | 66,95 | 2,29% | 54.711,00 |
| 01.12.2023 | 64,00 | 65,50 | 63,65 | 65,45 | 1,32% | 63.710,00 |
| 30.11.2023 | 65,35 | 65,55 | 64,60 | 64,60 | -1,00% | 104.602,00 |
| 29.11.2023 | 64,35 | 66,20 | 64,35 | 65,25 | 1,56% | 39.644,00 |