Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 64,85 | 65,48 | 64,14 | 64,15 | -0,05% | - |
| 25.02.2021 | 65,07 | 65,61 | 62,98 | 64,18 | -3,33% | - |
| 24.02.2021 | 64,14 | 67,45 | 63,84 | 66,39 | 3,19% | - |
| 23.02.2021 | 65,00 | 65,32 | 0,00 | 64,34 | -1,83% | - |
| 22.02.2021 | 65,76 | 65,95 | 65,08 | 65,54 | -1,05% | - |
| 19.02.2021 | 66,93 | 67,21 | 65,07 | 66,23 | -0,65% | - |
| 18.02.2021 | 65,88 | 67,29 | 65,66 | 66,67 | 0,72% | - |
| 17.02.2021 | 66,19 | 66,34 | 66,19 | 66,19 | -2,22% | - |
| 16.02.2021 | 69,10 | 69,39 | 67,58 | 67,69 | -1,76% | - |
| 12.02.2021 | 69,49 | 69,86 | 67,30 | 68,91 | -0,11% | - |
| 11.02.2021 | 69,26 | 70,05 | 67,90 | 68,98 | -0,21% | - |
| 10.02.2021 | 71,36 | 71,62 | 68,01 | 69,13 | -1,43% | - |
| 09.02.2021 | 69,02 | 70,54 | 68,35 | 70,13 | 2,10% | - |
| 08.02.2021 | 67,76 | 68,69 | 67,76 | 68,69 | 0,99% | - |
| 05.02.2021 | 68,28 | 69,11 | 67,62 | 68,02 | -1,03% | - |
| 04.02.2021 | 68,34 | 68,97 | 67,03 | 68,72 | 2,38% | - |
| 03.02.2021 | 67,47 | 67,73 | 66,58 | 67,13 | -0,43% | - |
| 02.02.2021 | 67,55 | 68,82 | 66,88 | 67,42 | -0,50% | - |
| 01.02.2021 | 65,42 | 68,23 | 65,06 | 67,76 | 3,36% | - |
| 29.01.2021 | 65,55 | 65,55 | 65,55 | 65,55 | -4,17% | - |
| 28.01.2021 | 69,41 | 70,12 | 0,00 | 68,40 | -0,61% | - |
| 27.01.2021 | 70,29 | 70,91 | 68,62 | 68,82 | -4,38% | - |
| 26.01.2021 | 72,78 | 73,09 | 70,54 | 71,97 | 0,04% | - |
| 25.01.2021 | 71,94 | 71,95 | 71,94 | 71,94 | -1,98% | - |
| 22.01.2021 | 73,47 | 74,12 | 72,53 | 73,40 | -0,43% | - |
| 21.01.2021 | 74,03 | 75,06 | 73,10 | 73,72 | -0,91% | - |
| 20.01.2021 | 74,16 | 75,82 | 72,37 | 74,39 | 0,69% | - |
| 19.01.2021 | 73,41 | 74,10 | 73,06 | 73,88 | 0,69% | - |
| 15.01.2021 | 72,89 | 73,90 | 72,74 | 73,38 | -1,28% | - |
| 14.01.2021 | 74,51 | 75,34 | 73,25 | 74,33 | 1,25% | - |
| 13.01.2021 | 73,50 | 73,93 | 72,62 | 73,41 | -0,39% | - |
| 12.01.2021 | 73,87 | 74,34 | 73,14 | 73,70 | 1,19% | - |
| 11.01.2021 | 73,05 | 73,05 | 72,83 | 72,83 | 1,63% | - |
| 08.01.2021 | 72,18 | 72,54 | 70,79 | 71,66 | -1,99% | - |
| 07.01.2021 | 74,48 | 74,88 | 72,44 | 73,12 | -1,96% | - |
| 06.01.2021 | 73,47 | 76,41 | 72,75 | 74,58 | 4,13% | - |
| 05.01.2021 | 71,50 | 72,25 | 70,47 | 71,62 | 0,01% | - |
| 04.01.2021 | 73,40 | 73,62 | 71,34 | 71,61 | -3,70% | - |
| 31.12.2020 | 73,51 | 75,70 | 73,15 | 74,37 | 1,28% | - |
| 30.12.2020 | 72,99 | 73,82 | 72,92 | 73,43 | 0,86% | - |
| 29.12.2020 | 73,11 | 73,57 | 72,02 | 72,80 | -3,93% | - |
| 28.12.2020 | 73,43 | 75,78 | 73,43 | 75,78 | 2,28% | - |
| 24.12.2020 | 73,63 | 74,93 | 72,66 | 74,09 | 0,26% | - |
| 23.12.2020 | 74,22 | 75,15 | 73,56 | 73,89 | 0,39% | - |
| 22.12.2020 | 74,13 | 74,68 | 72,97 | 73,60 | -0,53% | - |
| 21.12.2020 | 73,40 | 74,93 | 72,83 | 73,99 | -1,51% | - |
| 18.12.2020 | 75,39 | 76,06 | 73,46 | 75,13 | -0,94% | - |
| 17.12.2020 | 74,82 | 76,04 | 74,14 | 75,84 | -0,01% | - |
| 16.12.2020 | 76,27 | 76,45 | 74,22 | 75,84 | 0,82% | - |
| 15.12.2020 | 75,33 | 75,99 | 74,51 | 75,23 | 0,47% | - |
| 14.12.2020 | 76,04 | 76,46 | 74,55 | 74,87 | -0,54% | - |
| 11.12.2020 | 75,06 | 75,61 | 73,79 | 75,28 | 0,00% | - |
| 10.12.2020 | 75,70 | 76,00 | 74,41 | 75,28 | -1,56% | - |
| 09.12.2020 | 77,77 | 77,84 | 74,48 | 76,48 | -2,98% | - |
| 08.12.2020 | 76,62 | 80,00 | 76,37 | 78,83 | 3,30% | - |
| 07.12.2020 | 75,81 | 76,57 | 75,23 | 76,31 | 1,54% | - |
| 04.12.2020 | 75,15 | 75,16 | 75,15 | 75,16 | 3,47% | - |
| 03.12.2020 | 72,64 | 72,64 | 72,64 | 72,64 | 1,31% | - |
| 02.12.2020 | 70,91 | 72,23 | 69,99 | 71,70 | 0,06% | - |
| 01.12.2020 | 71,50 | 71,65 | 71,50 | 71,65 | 1,44% | - |
| 30.11.2020 | 72,39 | 72,61 | 70,56 | 70,63 | -2,23% | - |
| 27.11.2020 | 71,19 | 72,54 | 70,78 | 72,24 | -0,34% | - |
| 25.11.2020 | 73,52 | 74,07 | 71,42 | 72,49 | -2,15% | - |
| 24.11.2020 | 72,70 | 74,93 | 72,69 | 74,08 | 4,43% | - |
| 23.11.2020 | 70,13 | 71,38 | 69,49 | 70,94 | 2,58% | - |
| 20.11.2020 | 67,42 | 69,53 | 67,22 | 69,15 | 2,66% | - |
| 19.11.2020 | 67,60 | 67,60 | 66,21 | 67,36 | 0,40% | - |
| 18.11.2020 | 68,73 | 69,42 | 66,47 | 67,09 | -1,06% | - |
| 17.11.2020 | 66,20 | 68,75 | 66,01 | 67,81 | -0,50% | - |
| 16.11.2020 | 67,05 | 68,24 | 66,10 | 68,15 | 7,20% | - |
| 13.11.2020 | 63,58 | 63,58 | 63,58 | 63,58 | 4,88% | - |
| 12.11.2020 | 62,12 | 62,21 | 60,17 | 60,62 | -2,91% | - |
| 11.11.2020 | 65,80 | 65,80 | 62,42 | 62,43 | -2,72% | - |
| 10.11.2020 | 65,75 | 66,00 | 63,44 | 64,18 | -2,15% | - |
| 09.11.2020 | 64,62 | 67,99 | 64,62 | 65,59 | 11,14% | - |
| 06.11.2020 | 60,37 | 60,66 | 58,97 | 59,01 | -1,82% | - |
| 05.11.2020 | 61,16 | 61,16 | 59,52 | 60,11 | 1,29% | - |
| 04.11.2020 | 58,56 | 60,14 | 58,35 | 59,34 | 0,00% | - |
| 03.11.2020 | 60,07 | 60,38 | 58,39 | 59,34 | 3,17% | - |
| 02.11.2020 | 57,71 | 58,02 | 56,83 | 57,52 | 2,47% | - |
| 30.10.2020 | 57,08 | 57,39 | 55,46 | 56,13 | -1,06% | - |
| 29.10.2020 | 55,75 | 56,97 | 55,57 | 56,73 | 1,29% | - |
| 28.10.2020 | 55,53 | 57,71 | 55,53 | 56,01 | -0,95% | - |
| 27.10.2020 | 56,55 | 56,55 | 56,54 | 56,55 | -0,99% | - |
| 26.10.2020 | 56,86 | 57,42 | 56,23 | 57,11 | -2,80% | - |
| 23.10.2020 | 58,57 | 58,76 | 57,07 | 58,76 | 0,96% | - |
| 22.10.2020 | 57,35 | 59,09 | 56,11 | 58,20 | 0,64% | - |
| 21.10.2020 | 59,28 | 59,50 | 57,21 | 57,83 | 1,28% | - |
| 20.10.2020 | 58,68 | 58,83 | 57,07 | 57,10 | -2,34% | - |
| 19.10.2020 | 59,92 | 60,00 | 0,00 | 58,47 | -1,41% | - |
| 16.10.2020 | 59,56 | 59,81 | 58,65 | 59,30 | -0,47% | - |
| 15.10.2020 | 59,15 | 60,58 | 58,70 | 59,58 | -0,82% | - |
| 14.10.2020 | 59,98 | 60,62 | 58,73 | 60,07 | 0,50% | - |
| 13.10.2020 | 59,10 | 60,15 | 57,75 | 59,77 | -0,19% | - |
| 12.10.2020 | 59,30 | 60,14 | 59,30 | 59,89 | 0,91% | - |
| 09.10.2020 | 59,58 | 59,90 | 57,93 | 59,35 | 0,45% | - |
| 08.10.2020 | 58,27 | 59,87 | 58,06 | 59,08 | 3,58% | - |
| 07.10.2020 | 57,38 | 57,62 | 55,95 | 57,04 | 1,58% | - |
| 06.10.2020 | 56,82 | 57,91 | 55,11 | 56,16 | -4,85% | - |
| 05.10.2020 | 57,85 | 59,02 | 56,87 | 59,02 | 3,48% | - |