Echtzeit-Aktienkurs CoBiz Financial
Bid:
Ask:
Aktienkurse zur CoBiz Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2018 | 22,14 | 22,14 | 22,14 | 22,14 | -0,05% | - |
| 28.09.2018 | 22,51 | 22,51 | 22,10 | 22,15 | -1,90% | 304.728,00 |
| 27.09.2018 | 22,72 | 22,88 | 22,54 | 22,58 | -1,10% | 36.143,00 |
| 26.09.2018 | 23,08 | 23,10 | 22,78 | 22,83 | -1,34% | 34.524,00 |
| 25.09.2018 | 23,21 | 23,21 | 23,11 | 23,14 | -0,04% | 17.780,00 |
| 24.09.2018 | 23,46 | 23,50 | 23,13 | 23,15 | -1,28% | 26.121,00 |
| 21.09.2018 | 23,38 | 23,50 | 23,34 | 23,45 | 0,09% | 35.257,00 |
| 20.09.2018 | 23,50 | 23,54 | 23,35 | 23,43 | 0,64% | 42.008,00 |
| 19.09.2018 | 23,14 | 23,36 | 23,14 | 23,28 | 0,56% | 51.657,00 |
| 18.09.2018 | 23,07 | 23,21 | 23,05 | 23,15 | 0,30% | 33.686,00 |
| 17.09.2018 | 23,17 | 23,22 | 23,05 | 23,08 | -0,47% | 43.458,00 |
| 14.09.2018 | 23,23 | 23,33 | 23,17 | 23,19 | 0,22% | 59.937,00 |
| 13.09.2018 | 23,18 | 23,23 | 23,03 | 23,14 | 0,30% | 58.502,00 |
| 12.09.2018 | 23,34 | 23,42 | 23,01 | 23,07 | -1,16% | 48.516,00 |
| 11.09.2018 | 23,35 | 23,46 | 23,29 | 23,34 | 0,17% | 36.762,00 |
| 10.09.2018 | 23,47 | 23,47 | 23,28 | 23,30 | -0,34% | 26.331,00 |
| 07.09.2018 | 23,21 | 23,41 | 23,18 | 23,38 | 0,60% | 34.871,00 |
| 06.09.2018 | 23,22 | 23,40 | 23,22 | 23,24 | -0,13% | 32.091,00 |
| 05.09.2018 | 23,22 | 23,30 | 23,21 | 23,27 | 0,37% | 31.933,00 |
| 04.09.2018 | 23,01 | 23,20 | 22,96 | 23,19 | 0,63% | 53.686,00 |
| 31.08.2018 | 22,90 | 23,07 | 22,87 | 23,04 | 0,39% | 49.129,00 |
| 30.08.2018 | 22,93 | 22,99 | 22,88 | 22,95 | -0,09% | 37.971,00 |
| 29.08.2018 | 22,88 | 22,99 | 22,84 | 22,97 | 0,26% | 55.022,00 |
| 28.08.2018 | 23,07 | 23,09 | 22,80 | 22,91 | -0,09% | 51.693,00 |
| 27.08.2018 | 22,97 | 23,01 | 22,89 | 22,93 | 0,09% | 32.481,00 |
| 24.08.2018 | 22,99 | 23,04 | 22,85 | 22,91 | -0,09% | 20.601,00 |
| 23.08.2018 | 23,03 | 23,03 | 22,65 | 22,93 | 1,01% | 77.640,00 |
| 22.08.2018 | 22,66 | 22,74 | 22,60 | 22,70 | 0,13% | 35.043,00 |
| 21.08.2018 | 22,47 | 22,77 | 22,41 | 22,67 | 1,07% | 44.490,00 |
| 20.08.2018 | 22,44 | 22,52 | 22,33 | 22,43 | 0,04% | 40.831,00 |
| 17.08.2018 | 22,29 | 22,43 | 22,29 | 22,42 | 0,40% | 34.132,00 |
| 16.08.2018 | 22,28 | 22,44 | 22,18 | 22,33 | 0,90% | 42.504,00 |
| 15.08.2018 | 22,17 | 22,34 | 22,11 | 22,13 | -0,05% | 53.356,00 |
| 14.08.2018 | 22,18 | 22,23 | 22,12 | 22,14 | 0,23% | 50.351,00 |
| 13.08.2018 | 22,22 | 22,33 | 22,05 | 22,09 | -0,59% | 56.500,00 |
| 10.08.2018 | 22,18 | 22,32 | 22,09 | 22,22 | -0,13% | 31.260,00 |
| 09.08.2018 | 22,40 | 22,45 | 22,17 | 22,25 | -0,36% | 27.790,00 |
| 08.08.2018 | 22,21 | 22,40 | 22,10 | 22,33 | 0,50% | 36.155,00 |
| 07.08.2018 | 22,24 | 22,45 | 22,19 | 22,22 | 0,36% | 39.122,00 |
| 06.08.2018 | 21,99 | 22,16 | 21,91 | 22,14 | 0,59% | 39.185,00 |
| 03.08.2018 | 22,26 | 22,29 | 21,94 | 22,01 | -0,77% | 32.043,00 |
| 02.08.2018 | 21,99 | 22,26 | 21,96 | 22,18 | 0,41% | 38.008,00 |
| 01.08.2018 | 21,96 | 22,13 | 21,90 | 22,09 | 0,87% | 60.502,00 |
| 31.07.2018 | 21,96 | 22,05 | 21,76 | 21,90 | -0,59% | 54.905,00 |
| 30.07.2018 | 22,10 | 22,20 | 22,01 | 22,03 | -0,63% | 113.453,00 |
| 27.07.2018 | 22,19 | 22,27 | 22,02 | 22,17 | 0,05% | 83.266,00 |
| 26.07.2018 | 22,24 | 22,45 | 22,13 | 22,16 | 0,07% | 87.281,00 |
| 25.07.2018 | 22,23 | 22,36 | 21,98 | 22,15 | -0,34% | 209.726,00 |
| 24.07.2018 | 22,29 | 22,32 | 22,13 | 22,22 | -0,36% | 34.912,00 |
| 23.07.2018 | 22,09 | 22,36 | 22,07 | 22,30 | 0,95% | 44.382,00 |
| 20.07.2018 | 21,85 | 22,13 | 21,85 | 22,09 | 0,64% | 37.665,00 |
| 19.07.2018 | 21,83 | 22,01 | 21,74 | 21,95 | 0,18% | 26.855,00 |
| 18.07.2018 | 21,70 | 21,97 | 21,70 | 21,91 | 1,01% | 50.751,00 |
| 17.07.2018 | 21,70 | 21,81 | 21,65 | 21,69 | 0,00% | 39.223,00 |
| 16.07.2018 | 21,68 | 21,79 | 21,57 | 21,69 | 0,32% | 79.508,00 |
| 13.07.2018 | 21,51 | 21,81 | 21,48 | 21,62 | 0,32% | 38.915,00 |
| 12.07.2018 | 21,65 | 21,70 | 21,38 | 21,55 | -0,69% | 48.847,00 |
| 11.07.2018 | 21,65 | 21,87 | 21,65 | 21,70 | -0,09% | 84.795,00 |
| 10.07.2018 | 22,05 | 22,05 | 21,59 | 21,72 | -1,00% | 49.942,00 |
| 09.07.2018 | 21,75 | 22,00 | 21,75 | 21,94 | 0,97% | 83.096,00 |
| 06.07.2018 | 21,57 | 21,86 | 21,56 | 21,73 | 0,18% | 70.432,00 |
| 05.07.2018 | 21,41 | 21,70 | 21,34 | 21,69 | 1,59% | 70.305,00 |
| 03.07.2018 | 21,32 | 21,48 | 21,32 | 21,35 | 0,00% | 10.777,00 |
| 02.07.2018 | 21,44 | 21,48 | 21,24 | 21,35 | -0,47% | 45.750,00 |
| 29.06.2018 | 21,60 | 21,69 | 21,40 | 21,45 | -0,05% | 73.607,00 |
| 28.06.2018 | 21,43 | 21,51 | 21,26 | 21,46 | 1,13% | 70.448,00 |
| 27.06.2018 | 21,62 | 21,63 | 21,21 | 21,22 | -2,12% | 95.132,00 |
| 26.06.2018 | 21,83 | 21,83 | 21,63 | 21,68 | -0,60% | 69.481,00 |
| 25.06.2018 | 21,80 | 21,95 | 21,71 | 21,81 | -0,23% | 81.208,00 |
| 22.06.2018 | 21,93 | 22,16 | 21,67 | 21,86 | -0,32% | 121.820,00 |
| 21.06.2018 | 22,13 | 22,13 | 21,88 | 21,93 | -0,77% | 50.510,00 |
| 20.06.2018 | 22,16 | 22,20 | 22,01 | 22,10 | 0,55% | 71.516,00 |
| 19.06.2018 | 21,72 | 22,10 | 21,72 | 21,98 | 0,41% | 157.293,00 |
| 18.06.2018 | 22,51 | 22,51 | 21,86 | 21,89 | -1,13% | 95.727,00 |
| 15.06.2018 | 21,76 | 22,25 | 21,74 | 22,14 | 0,59% | 8.554,00 |
| 14.06.2018 | 21,87 | 22,02 | 21,72 | 22,01 | -0,09% | 3.428,00 |
| 13.06.2018 | 22,10 | 22,30 | 21,86 | 22,03 | -0,23% | 7.837,00 |
| 12.06.2018 | 22,39 | 22,47 | 22,06 | 22,08 | -1,69% | 7.580,00 |
| 11.06.2018 | 22,87 | 22,87 | 22,45 | 22,46 | -2,05% | 2.427,00 |
| 08.06.2018 | 23,06 | 23,14 | 22,93 | 22,93 | -0,69% | 8.033,00 |
| 07.06.2018 | 23,35 | 23,45 | 23,09 | 23,09 | -0,94% | 12.784,00 |
| 06.06.2018 | 23,18 | 23,35 | 23,15 | 23,31 | 1,30% | 5.822,00 |
| 05.06.2018 | 22,93 | 23,06 | 22,83 | 23,01 | 0,17% | 4.145,00 |
| 04.06.2018 | 23,06 | 23,06 | 22,76 | 22,97 | 1,28% | 4.570,00 |
| 01.06.2018 | 22,56 | 22,72 | 22,54 | 22,68 | 1,52% | 10.022,00 |
| 31.05.2018 | 22,33 | 22,46 | 22,19 | 22,34 | 0,31% | 7.732,00 |
| 30.05.2018 | 21,67 | 22,27 | 21,67 | 22,27 | 2,77% | 6.977,00 |
| 29.05.2018 | 21,73 | 21,77 | 21,45 | 21,67 | -0,91% | 5.437,00 |
| 25.05.2018 | 21,82 | 22,04 | 21,77 | 21,87 | 0,37% | 4.634,00 |
| 24.05.2018 | 21,83 | 21,86 | 21,53 | 21,79 | -0,46% | 12.075,00 |
| 23.05.2018 | 21,95 | 22,03 | 21,86 | 21,89 | 0,18% | 9.680,00 |
| 22.05.2018 | 21,63 | 21,94 | 21,63 | 21,85 | 1,39% | 9.068,00 |
| 21.05.2018 | 21,48 | 21,65 | 21,48 | 21,55 | 0,75% | 8.389,00 |
| 18.05.2018 | 21,49 | 21,55 | 21,35 | 21,39 | -0,65% | 5.813,00 |
| 17.05.2018 | 21,30 | 21,55 | 21,28 | 21,53 | 1,03% | 9.543,00 |
| 16.05.2018 | 21,08 | 21,43 | 21,08 | 21,31 | 0,71% | 3.925,00 |
| 15.05.2018 | 21,24 | 21,27 | 20,99 | 21,16 | 1,05% | 4.727,00 |
| 14.05.2018 | 21,17 | 21,17 | 20,94 | 20,94 | -0,95% | 4.043,00 |
| 11.05.2018 | 21,24 | 21,32 | 21,14 | 21,14 | -0,09% | 3.476,00 |
| 10.05.2018 | 21,16 | 21,23 | 21,07 | 21,16 | 0,24% | 4.162,00 |