69,140$
-2,33%
Echtzeit-Aktienkurs Cohen & Steers
Bid:
Ask:
Aktienkurse zur Cohen & Steers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 70,01 | 70,01 | 69,14 | 69,14 | -2,33% | 24.830,00 |
| 24.04.2024 | 70,70 | 72,28 | 70,14 | 70,79 | -1,10% | 275.238,00 |
| 23.04.2024 | 69,88 | 72,04 | 69,78 | 71,58 | 3,23% | 485.724,00 |
| 22.04.2024 | 72,00 | 72,16 | 69,04 | 69,34 | -4,21% | 6.195.465,00 |
| 19.04.2024 | 73,73 | 73,91 | 70,59 | 72,39 | 9,50% | 2.006.565,00 |
| 18.04.2024 | 66,63 | 66,98 | 64,13 | 66,11 | -1,14% | 282.728,00 |
| 17.04.2024 | 68,47 | 68,47 | 66,41 | 66,87 | -1,09% | 201.101,00 |
| 16.04.2024 | 68,11 | 68,11 | 66,44 | 67,61 | -1,28% | 189.517,00 |
| 15.04.2024 | 70,08 | 70,41 | 67,94 | 68,49 | -2,07% | 138.277,00 |
| 12.04.2024 | 71,70 | 71,96 | 69,35 | 69,94 | -3,69% | 115.550,00 |
| 11.04.2024 | 73,04 | 73,04 | 72,05 | 72,62 | 0,36% | 92.319,00 |
| 10.04.2024 | 73,71 | 73,71 | 71,22 | 72,36 | -5,19% | 161.741,00 |
| 09.04.2024 | 74,70 | 76,42 | 74,41 | 76,32 | 2,59% | 114.560,00 |
| 08.04.2024 | 73,57 | 74,60 | 73,19 | 74,39 | 2,21% | 77.221,00 |
| 05.04.2024 | 73,07 | 73,47 | 72,43 | 72,78 | -0,48% | 105.203,00 |
| 04.04.2024 | 74,87 | 75,56 | 72,89 | 73,13 | -0,69% | 127.315,00 |
| 03.04.2024 | 72,50 | 73,97 | 72,50 | 73,64 | 0,85% | 79.902,00 |
| 02.04.2024 | 73,93 | 73,93 | 72,82 | 73,02 | -2,26% | 101.049,00 |
| 01.04.2024 | 77,00 | 77,00 | 74,68 | 74,71 | -2,84% | 149.848,00 |
| 28.03.2024 | 75,86 | 77,13 | 75,86 | 76,89 | 1,34% | 127.909,00 |
| 27.03.2024 | 74,12 | 76,05 | 74,12 | 75,87 | 3,31% | 142.948,00 |
| 26.03.2024 | 75,04 | 75,04 | 73,20 | 73,44 | -1,41% | 130.323,00 |
| 25.03.2024 | 75,67 | 76,22 | 74,48 | 74,49 | -1,06% | 176.949,00 |
| 22.03.2024 | 76,50 | 76,50 | 74,87 | 75,29 | -1,06% | 180.962,00 |
| 21.03.2024 | 73,46 | 76,44 | 73,46 | 76,10 | 3,96% | 153.544,00 |
| 20.03.2024 | 70,83 | 73,32 | 70,83 | 73,20 | 3,43% | 114.945,00 |
| 19.03.2024 | 70,48 | 71,45 | 70,18 | 70,77 | 0,33% | 124.573,00 |
| 18.03.2024 | 70,50 | 71,35 | 70,30 | 70,54 | 0,27% | 115.882,00 |
| 15.03.2024 | 69,94 | 71,17 | 69,94 | 70,35 | 0,20% | 453.032,00 |
| 14.03.2024 | 71,99 | 71,99 | 69,44 | 70,21 | -2,88% | 147.372,00 |
| 13.03.2024 | 73,04 | 73,74 | 72,16 | 72,29 | -0,97% | 119.537,00 |
| 12.03.2024 | 74,70 | 74,70 | 72,80 | 73,00 | -2,56% | 100.440,00 |
| 11.03.2024 | 75,66 | 76,16 | 74,72 | 74,92 | -0,83% | 93.025,00 |
| 08.03.2024 | 76,27 | 77,18 | 75,38 | 75,55 | -0,28% | 154.974,00 |
| 07.03.2024 | 76,13 | 76,92 | 75,26 | 75,76 | 0,72% | 130.314,00 |
| 06.03.2024 | 75,61 | 75,63 | 74,06 | 75,22 | 0,74% | 152.462,00 |
| 05.03.2024 | 73,15 | 75,12 | 73,15 | 74,67 | 1,33% | 172.802,00 |
| 04.03.2024 | 73,67 | 75,84 | 73,47 | 73,69 | 0,88% | 107.714,00 |
| 01.03.2024 | 73,14 | 74,04 | 72,71 | 73,05 | -0,68% | 91.302,00 |
| 29.02.2024 | 73,03 | 73,81 | 72,98 | 73,55 | 2,51% | 126.226,00 |
| 28.02.2024 | 71,76 | 72,56 | 71,28 | 71,75 | -1,03% | 152.037,00 |
| 27.02.2024 | 72,78 | 73,18 | 71,72 | 72,50 | 0,39% | 104.140,00 |
| 26.02.2024 | 71,34 | 72,39 | 71,20 | 72,22 | 0,60% | 90.017,00 |
| 23.02.2024 | 72,25 | 72,26 | 71,28 | 71,79 | 0,10% | 103.174,00 |
| 22.02.2024 | 70,98 | 72,18 | 70,98 | 71,72 | 0,86% | 124.666,00 |
| 21.02.2024 | 71,28 | 71,52 | 70,55 | 71,11 | -0,50% | 86.713,00 |
| 20.02.2024 | 70,79 | 72,37 | 69,96 | 71,47 | -0,40% | 125.690,00 |
| 16.02.2024 | 70,60 | 72,66 | 70,15 | 71,76 | 0,67% | 166.998,00 |
| 15.02.2024 | 69,82 | 71,41 | 69,66 | 71,28 | 3,41% | 115.939,00 |
| 14.02.2024 | 68,32 | 69,35 | 67,78 | 68,93 | 2,09% | 160.668,00 |
| 13.02.2024 | 69,44 | 69,63 | 66,98 | 67,52 | -6,60% | 143.426,00 |
| 12.02.2024 | 70,00 | 72,77 | 70,00 | 72,29 | 3,27% | 172.879,00 |
| 09.02.2024 | 69,81 | 70,30 | 68,78 | 70,00 | 1,17% | 126.508,00 |
| 08.02.2024 | 69,29 | 69,83 | 68,74 | 69,19 | 0,16% | 148.428,00 |
| 07.02.2024 | 68,60 | 69,83 | 67,64 | 69,08 | 1,25% | 130.753,00 |
| 06.02.2024 | 67,84 | 68,70 | 67,62 | 68,23 | 0,59% | 131.414,00 |
| 05.02.2024 | 69,05 | 69,05 | 67,49 | 67,83 | -3,11% | 142.103,00 |
| 02.02.2024 | 69,79 | 70,90 | 69,50 | 70,01 | -1,42% | 199.774,00 |
| 01.02.2024 | 71,04 | 71,44 | 69,55 | 71,02 | 0,85% | 100.505,00 |
| 31.01.2024 | 71,63 | 73,17 | 70,22 | 70,42 | -2,76% | 153.161,00 |
| 30.01.2024 | 71,67 | 72,69 | 71,09 | 72,42 | 0,51% | 178.221,00 |
| 29.01.2024 | 70,48 | 72,06 | 69,97 | 72,05 | 2,04% | 127.197,00 |
| 26.01.2024 | 70,49 | 71,04 | 70,05 | 70,61 | 0,47% | 172.330,00 |
| 25.01.2024 | 71,01 | 71,36 | 68,96 | 70,28 | 2,51% | 309.732,00 |
| 24.01.2024 | 69,79 | 70,23 | 68,17 | 68,56 | -0,19% | 303.193,00 |
| 23.01.2024 | 69,30 | 69,40 | 67,83 | 68,69 | -0,33% | 266.220,00 |
| 22.01.2024 | 68,07 | 69,70 | 68,07 | 68,92 | 2,22% | 129.606,00 |
| 19.01.2024 | 66,63 | 67,62 | 65,44 | 67,42 | 1,86% | 336.216,00 |
| 18.01.2024 | 67,42 | 67,42 | 65,65 | 66,19 | -1,27% | 245.862,00 |
| 17.01.2024 | 67,04 | 67,88 | 66,65 | 67,04 | -1,51% | 248.240,00 |
| 16.01.2024 | 67,50 | 68,56 | 66,71 | 68,07 | -0,16% | 234.030,00 |
| 12.01.2024 | 69,28 | 69,42 | 67,74 | 68,18 | -0,13% | 205.013,00 |
| 11.01.2024 | 70,05 | 70,22 | 67,95 | 68,27 | -2,47% | 164.114,00 |
| 10.01.2024 | 69,25 | 70,96 | 69,04 | 70,00 | 1,45% | 352.146,00 |
| 09.01.2024 | 68,66 | 69,89 | 68,13 | 69,00 | -0,88% | 224.265,00 |
| 08.01.2024 | 69,41 | 70,07 | 69,07 | 69,61 | 0,75% | 286.963,00 |
| 05.01.2024 | 70,26 | 70,61 | 68,07 | 69,09 | -3,91% | 359.117,00 |
| 04.01.2024 | 72,48 | 72,53 | 71,65 | 71,90 | -0,88% | 172.212,00 |
| 03.01.2024 | 75,61 | 75,81 | 72,36 | 72,54 | -4,84% | 226.181,00 |
| 02.01.2024 | 75,10 | 76,24 | 74,26 | 76,23 | 0,66% | 182.634,00 |
| 29.12.2023 | 76,91 | 77,27 | 75,39 | 75,73 | -2,01% | 116.387,00 |
| 28.12.2023 | 77,00 | 78,43 | 76,74 | 77,28 | -0,23% | 111.747,00 |
| 27.12.2023 | 77,30 | 78,58 | 76,99 | 77,46 | 0,64% | 152.933,00 |
| 26.12.2023 | 75,42 | 77,09 | 75,19 | 76,97 | 2,80% | 118.485,00 |
| 22.12.2023 | 74,36 | 75,62 | 73,39 | 74,87 | 2,06% | 174.086,00 |
| 21.12.2023 | 73,36 | 73,69 | 72,36 | 73,36 | 0,88% | 163.382,00 |
| 20.12.2023 | 73,39 | 74,86 | 72,70 | 72,72 | -0,91% | 153.672,00 |
| 19.12.2023 | 72,12 | 73,88 | 72,12 | 73,39 | 1,89% | 303.036,00 |
| 18.12.2023 | 74,29 | 74,29 | 71,67 | 72,03 | -2,45% | 353.611,00 |
| 15.12.2023 | 73,83 | 74,97 | 72,34 | 73,84 | -0,04% | 454.861,00 |
| 14.12.2023 | 69,35 | 73,97 | 69,35 | 73,87 | 9,37% | 485.664,00 |
| 13.12.2023 | 64,76 | 68,01 | 64,52 | 67,54 | 4,29% | 277.325,00 |
| 12.12.2023 | 64,28 | 64,82 | 63,48 | 64,76 | 1,30% | 146.249,00 |
| 11.12.2023 | 63,32 | 64,36 | 63,13 | 63,93 | 0,87% | 144.681,00 |
| 08.12.2023 | 63,02 | 64,13 | 62,75 | 63,38 | 0,48% | 162.374,00 |
| 07.12.2023 | 62,28 | 63,42 | 61,42 | 63,08 | 1,74% | 206.051,00 |
| 06.12.2023 | 61,56 | 62,33 | 61,38 | 62,00 | 1,71% | 189.111,00 |
| 05.12.2023 | 60,97 | 61,12 | 60,26 | 60,96 | -0,46% | 97.451,00 |
| 04.12.2023 | 60,37 | 61,52 | 60,30 | 61,24 | 1,04% | 153.163,00 |
| 01.12.2023 | 58,18 | 60,71 | 58,18 | 60,61 | 3,62% | 206.962,00 |