61,700€
0,73%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 62,13 | 62,58 | 61,40 | 62,23 | 1,06% | - |
| 25.04.2024 | 61,65 | 62,18 | 61,33 | 61,58 | -0,48% | - |
| 24.04.2024 | 63,50 | 63,55 | 61,73 | 61,88 | -1,90% | - |
| 23.04.2024 | 63,20 | 63,40 | 62,53 | 63,08 | 0,00% | - |
| 22.04.2024 | 62,70 | 63,30 | 61,40 | 63,08 | 1,28% | - |
| 19.04.2024 | 61,63 | 62,60 | 61,48 | 62,28 | 0,00% | - |
| 18.04.2024 | 62,35 | 62,68 | 62,03 | 62,28 | 0,48% | - |
| 17.04.2024 | 61,70 | 62,88 | 61,23 | 61,98 | 0,32% | - |
| 16.04.2024 | 61,45 | 62,03 | 61,35 | 61,78 | 0,24% | - |
| 15.04.2024 | 62,25 | 62,83 | 61,63 | 61,63 | -0,40% | - |
| 12.04.2024 | 62,80 | 63,18 | 61,73 | 61,88 | -1,08% | - |
| 11.04.2024 | 62,00 | 62,93 | 61,43 | 62,55 | 1,01% | - |
| 10.04.2024 | 63,30 | 63,95 | 61,73 | 61,93 | -1,63% | - |
| 09.04.2024 | 61,90 | 63,25 | 61,80 | 62,95 | 1,49% | - |
| 08.04.2024 | 62,13 | 62,40 | 61,43 | 62,03 | -0,16% | - |
| 05.04.2024 | 62,25 | 62,53 | 61,55 | 62,13 | -0,52% | - |
| 04.04.2024 | 60,93 | 63,13 | 60,90 | 62,45 | 2,50% | - |
| 03.04.2024 | 60,85 | 61,38 | 60,30 | 60,93 | 0,08% | - |
| 02.04.2024 | 61,13 | 61,90 | 60,33 | 60,88 | 0,21% | - |
| 28.03.2024 | 59,20 | 61,08 | 58,68 | 60,75 | 2,92% | - |
| 27.03.2024 | 57,95 | 59,10 | 57,78 | 59,03 | 1,99% | - |
| 26.03.2024 | 58,50 | 58,58 | 57,58 | 57,88 | -0,69% | - |
| 25.03.2024 | 58,60 | 58,78 | 57,63 | 58,28 | -0,21% | - |
| 22.03.2024 | 58,20 | 58,93 | 58,05 | 58,40 | 0,13% | - |
| 21.03.2024 | 58,00 | 58,93 | 57,88 | 58,33 | 1,92% | - |
| 20.03.2024 | 56,80 | 57,30 | 56,40 | 57,23 | 0,57% | - |
| 19.03.2024 | 57,05 | 57,40 | 56,73 | 56,90 | -0,35% | - |
| 18.03.2024 | 57,75 | 58,13 | 57,05 | 57,10 | -0,13% | - |
| 15.03.2024 | 57,45 | 58,18 | 56,83 | 57,18 | -0,61% | - |
| 14.03.2024 | 57,35 | 58,58 | 57,05 | 57,53 | 0,74% | - |
| 13.03.2024 | 58,00 | 58,18 | 57,05 | 57,10 | -1,13% | - |
| 12.03.2024 | 59,28 | 59,33 | 57,65 | 57,75 | -1,83% | - |
| 11.03.2024 | 58,10 | 59,18 | 57,90 | 58,83 | 1,20% | - |
| 08.03.2024 | 56,83 | 58,38 | 56,75 | 58,13 | 2,20% | - |
| 07.03.2024 | 56,55 | 58,28 | 56,13 | 56,88 | 0,04% | 20,00 |
| 06.03.2024 | 56,63 | 58,15 | 56,53 | 56,85 | 1,34% | - |
| 05.03.2024 | 56,70 | 57,10 | 55,95 | 56,10 | -1,10% | - |
| 04.03.2024 | 57,75 | 59,40 | 55,90 | 56,73 | -1,90% | - |
| 01.03.2024 | 58,00 | 58,48 | 57,10 | 57,83 | -0,22% | 800,00 |
| 29.02.2024 | 58,75 | 59,75 | 57,60 | 57,95 | -1,24% | 20,00 |
| 28.02.2024 | 59,43 | 59,80 | 58,05 | 58,68 | -2,09% | 30,00 |
| 27.02.2024 | 60,35 | 60,93 | 59,55 | 59,93 | -1,11% | 150,00 |
| 26.02.2024 | 61,35 | 61,83 | 60,50 | 60,60 | -1,50% | - |
| 23.02.2024 | 63,45 | 64,08 | 61,10 | 61,53 | -1,36% | - |
| 22.02.2024 | 62,20 | 62,88 | 61,55 | 62,38 | 0,89% | - |
| 21.02.2024 | 61,65 | 62,85 | 61,60 | 61,83 | 0,57% | - |
| 20.02.2024 | 62,03 | 62,30 | 61,38 | 61,48 | -0,97% | - |
| 19.02.2024 | 62,40 | 63,30 | 61,55 | 62,08 | -0,48% | - |
| 16.02.2024 | 63,20 | 63,55 | 62,30 | 62,38 | -0,83% | - |
| 15.02.2024 | 61,90 | 63,35 | 61,73 | 62,90 | 2,03% | - |
| 14.02.2024 | 62,20 | 63,10 | 61,43 | 61,65 | -0,68% | - |
| 13.02.2024 | 63,25 | 64,10 | 61,83 | 62,08 | -2,05% | - |
| 12.02.2024 | 62,50 | 63,83 | 62,48 | 63,38 | 0,92% | - |
| 09.02.2024 | 63,03 | 64,18 | 62,25 | 62,80 | -0,44% | - |
| 08.02.2024 | 62,70 | 63,93 | 62,65 | 63,08 | 0,88% | - |
| 07.02.2024 | 64,05 | 64,10 | 62,43 | 62,53 | -2,38% | - |
| 06.02.2024 | 64,93 | 65,15 | 63,88 | 64,05 | -1,04% | - |
| 05.02.2024 | 65,05 | 65,83 | 64,53 | 64,73 | -0,61% | - |
| 02.02.2024 | 65,40 | 67,33 | 64,88 | 65,13 | -0,38% | - |
| 01.02.2024 | 67,15 | 67,20 | 65,13 | 65,38 | -2,90% | - |
| 31.01.2024 | 66,55 | 67,70 | 66,50 | 67,33 | 0,67% | - |
| 30.01.2024 | 66,75 | 67,10 | 66,18 | 66,88 | 0,49% | - |
| 29.01.2024 | 65,95 | 66,60 | 64,55 | 66,55 | 0,64% | - |
| 26.01.2024 | 66,55 | 66,65 | 65,30 | 66,13 | -0,68% | - |
| 25.01.2024 | 67,10 | 67,40 | 65,70 | 66,58 | -0,75% | - |
| 24.01.2024 | 67,15 | 67,95 | 67,00 | 67,08 | 0,83% | - |
| 23.01.2024 | 67,65 | 67,98 | 66,33 | 66,53 | -1,33% | - |
| 22.01.2024 | 67,73 | 68,60 | 67,25 | 67,43 | -0,07% | - |
| 19.01.2024 | 67,73 | 68,10 | 67,13 | 67,48 | -0,07% | - |
| 18.01.2024 | 68,50 | 68,60 | 67,13 | 67,53 | -1,96% | - |
| 17.01.2024 | 70,10 | 70,10 | 68,08 | 68,88 | -2,48% | - |
| 16.01.2024 | 70,90 | 71,90 | 70,40 | 70,63 | -0,84% | - |
| 15.01.2024 | 72,35 | 72,58 | 70,80 | 71,23 | -0,70% | - |
| 12.01.2024 | 71,05 | 72,25 | 70,33 | 71,73 | 1,74% | - |
| 11.01.2024 | 70,55 | 70,75 | 69,23 | 70,50 | 0,64% | - |
| 10.01.2024 | 69,45 | 70,80 | 69,40 | 70,05 | 0,61% | - |
| 09.01.2024 | 70,20 | 70,40 | 69,30 | 69,63 | -0,75% | - |
| 08.01.2024 | 69,75 | 70,28 | 68,53 | 70,15 | 0,39% | - |
| 05.01.2024 | 69,80 | 70,35 | 68,90 | 69,88 | 0,00% | - |
| 04.01.2024 | 69,80 | 70,65 | 69,68 | 69,88 | 0,50% | - |
| 03.01.2024 | 70,40 | 71,53 | 69,35 | 69,53 | -1,28% | - |
| 02.01.2024 | 71,53 | 72,00 | 70,33 | 70,43 | -1,47% | - |
| 29.12.2023 | 72,30 | 72,35 | 71,40 | 71,48 | -1,21% | - |
| 28.12.2023 | 72,85 | 73,15 | 71,95 | 72,35 | -0,79% | - |
| 27.12.2023 | 70,93 | 72,95 | 70,73 | 72,93 | 3,04% | - |
| 22.12.2023 | 70,40 | 71,10 | 70,30 | 70,78 | 0,32% | - |
| 21.12.2023 | 71,13 | 71,28 | 70,08 | 70,55 | -0,56% | - |
| 20.12.2023 | 70,28 | 71,68 | 69,58 | 70,95 | 1,32% | - |
| 19.12.2023 | 70,20 | 70,48 | 69,75 | 70,03 | 0,18% | - |
| 18.12.2023 | 70,60 | 71,00 | 69,68 | 69,90 | -0,96% | - |
| 15.12.2023 | 71,30 | 71,78 | 70,48 | 70,58 | -0,84% | - |
| 14.12.2023 | 68,73 | 72,35 | 68,58 | 71,18 | 4,10% | 500,00 |
| 13.12.2023 | 68,15 | 68,65 | 67,83 | 68,38 | 0,00% | - |
| 12.12.2023 | 69,25 | 69,60 | 67,95 | 68,38 | -1,16% | - |
| 11.12.2023 | 69,35 | 69,53 | 68,45 | 69,18 | -0,36% | - |
| 08.12.2023 | 69,10 | 70,05 | 68,73 | 69,43 | -0,32% | 15,00 |
| 07.12.2023 | 69,65 | 70,40 | 67,80 | 69,65 | -0,25% | - |
| 06.12.2023 | 68,25 | 70,85 | 68,15 | 69,83 | 2,35% | - |
| 05.12.2023 | 66,80 | 69,18 | 66,80 | 68,23 | 1,79% | - |
| 04.12.2023 | 65,50 | 67,23 | 65,30 | 67,03 | 2,45% | - |