Echtzeit-Aktienkurs CoBiz Financial
Bid:
Ask:
Aktienkurse zur CoBiz Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2018 | 22,51 | 22,52 | 22,10 | 22,14 | -1,91% | 5.339.058,00 |
| 27.09.2018 | 22,84 | 22,89 | 22,53 | 22,57 | -1,05% | 308.043,00 |
| 26.09.2018 | 23,18 | 23,18 | 22,78 | 22,81 | -1,43% | 366.947,00 |
| 25.09.2018 | 23,22 | 23,22 | 23,09 | 23,14 | -0,09% | 128.831,00 |
| 24.09.2018 | 23,41 | 23,50 | 23,12 | 23,16 | -1,11% | 224.955,00 |
| 21.09.2018 | 23,42 | 23,50 | 23,34 | 23,42 | -0,04% | 560.441,00 |
| 20.09.2018 | 23,32 | 23,55 | 23,32 | 23,43 | 0,64% | 230.640,00 |
| 19.09.2018 | 23,11 | 23,37 | 23,11 | 23,28 | 0,69% | 242.771,00 |
| 18.09.2018 | 23,09 | 23,22 | 23,03 | 23,12 | 0,09% | 218.516,00 |
| 17.09.2018 | 23,15 | 23,24 | 23,04 | 23,10 | -0,30% | 272.839,00 |
| 14.09.2018 | 23,18 | 23,34 | 23,16 | 23,17 | 0,13% | 290.847,00 |
| 13.09.2018 | 23,28 | 23,28 | 23,03 | 23,14 | 0,30% | 312.634,00 |
| 12.09.2018 | 23,32 | 23,42 | 23,01 | 23,07 | -1,11% | 329.888,00 |
| 11.09.2018 | 23,27 | 23,46 | 23,27 | 23,33 | 0,13% | 246.113,00 |
| 10.09.2018 | 23,47 | 23,47 | 23,27 | 23,30 | -0,38% | 245.747,00 |
| 07.09.2018 | 23,25 | 23,42 | 23,15 | 23,39 | 0,60% | 177.950,00 |
| 06.09.2018 | 23,25 | 23,40 | 23,21 | 23,25 | -0,13% | 146.946,00 |
| 05.09.2018 | 23,24 | 23,32 | 23,03 | 23,28 | 0,47% | 158.729,00 |
| 04.09.2018 | 23,04 | 23,21 | 22,95 | 23,17 | 0,52% | 340.306,00 |
| 31.08.2018 | 22,89 | 23,08 | 22,86 | 23,05 | 0,44% | 279.269,00 |
| 30.08.2018 | 22,91 | 23,00 | 22,88 | 22,95 | 0,00% | 267.874,00 |
| 29.08.2018 | 22,92 | 22,99 | 22,84 | 22,95 | 0,22% | 510.963,00 |
| 28.08.2018 | 22,95 | 23,09 | 22,79 | 22,90 | -0,09% | 299.174,00 |
| 27.08.2018 | 22,94 | 23,02 | 22,88 | 22,92 | 0,17% | 379.555,00 |
| 24.08.2018 | 22,90 | 23,04 | 22,84 | 22,88 | -0,09% | 126.406,00 |
| 23.08.2018 | 22,72 | 23,03 | 22,65 | 22,90 | 0,88% | 564.076,00 |
| 22.08.2018 | 22,64 | 22,75 | 22,59 | 22,70 | 0,13% | 242.478,00 |
| 21.08.2018 | 22,45 | 22,77 | 22,37 | 22,67 | 1,02% | 243.383,00 |
| 20.08.2018 | 22,44 | 22,53 | 22,32 | 22,44 | 0,13% | 281.953,00 |
| 17.08.2018 | 22,28 | 22,47 | 22,24 | 22,41 | 0,40% | 303.921,00 |
| 16.08.2018 | 22,15 | 22,44 | 22,15 | 22,32 | 0,95% | 309.082,00 |
| 15.08.2018 | 22,08 | 22,35 | 22,08 | 22,11 | -0,23% | 246.199,00 |
| 14.08.2018 | 22,15 | 22,23 | 22,12 | 22,16 | 0,45% | 287.476,00 |
| 13.08.2018 | 22,15 | 22,40 | 22,04 | 22,06 | -0,68% | 456.789,00 |
| 10.08.2018 | 22,15 | 22,32 | 22,09 | 22,21 | -0,36% | 112.391,00 |
| 09.08.2018 | 22,34 | 23,41 | 22,17 | 22,29 | -0,18% | 140.431,00 |
| 08.08.2018 | 22,20 | 22,40 | 22,08 | 22,33 | 0,54% | 171.464,00 |
| 07.08.2018 | 22,22 | 22,45 | 22,19 | 22,21 | 0,32% | 152.079,00 |
| 06.08.2018 | 22,02 | 22,16 | 21,89 | 22,14 | 0,59% | 133.212,00 |
| 03.08.2018 | 22,19 | 22,29 | 21,94 | 22,01 | -0,90% | 131.490,00 |
| 02.08.2018 | 22,05 | 22,27 | 21,95 | 22,21 | 0,50% | 249.840,00 |
| 01.08.2018 | 22,03 | 22,14 | 21,86 | 22,10 | 0,91% | 381.906,00 |
| 31.07.2018 | 22,05 | 22,06 | 21,76 | 21,90 | -0,50% | 384.251,00 |
| 30.07.2018 | 21,85 | 22,26 | 21,85 | 22,01 | -0,63% | 680.272,00 |
| 27.07.2018 | 22,05 | 22,28 | 22,02 | 22,15 | -0,14% | 640.759,00 |
| 26.07.2018 | 22,22 | 22,45 | 22,02 | 22,18 | 0,09% | 661.016,00 |
| 25.07.2018 | 22,13 | 22,36 | 21,97 | 22,16 | -0,23% | 1.168.133,00 |
| 24.07.2018 | 22,29 | 22,34 | 22,12 | 22,21 | -0,40% | 161.251,00 |
| 23.07.2018 | 22,06 | 22,36 | 22,02 | 22,30 | 0,90% | 168.870,00 |
| 20.07.2018 | 21,93 | 22,15 | 21,85 | 22,10 | 0,73% | 218.212,00 |
| 19.07.2018 | 21,85 | 22,01 | 21,74 | 21,94 | 0,09% | 225.770,00 |
| 18.07.2018 | 21,64 | 21,97 | 21,54 | 21,92 | 1,06% | 196.806,00 |
| 17.07.2018 | 21,75 | 21,81 | 21,65 | 21,69 | -0,05% | 216.011,00 |
| 16.07.2018 | 21,61 | 21,80 | 21,57 | 21,70 | 0,46% | 401.398,00 |
| 13.07.2018 | 21,54 | 21,82 | 21,48 | 21,60 | 0,28% | 192.433,00 |
| 12.07.2018 | 21,78 | 21,78 | 21,38 | 21,54 | -0,74% | 482.058,00 |
| 11.07.2018 | 21,66 | 21,87 | 21,65 | 21,70 | 0,00% | 508.926,00 |
| 10.07.2018 | 21,95 | 22,09 | 21,58 | 21,70 | -1,09% | 435.662,00 |
| 09.07.2018 | 21,80 | 22,00 | 21,75 | 21,94 | 1,06% | 603.219,00 |
| 06.07.2018 | 21,63 | 21,86 | 21,56 | 21,71 | 0,09% | 349.608,00 |
| 05.07.2018 | 21,49 | 21,70 | 21,34 | 21,69 | 1,54% | 455.025,00 |
| 03.07.2018 | 21,45 | 21,65 | 21,32 | 21,36 | 0,05% | 69.008,00 |
| 02.07.2018 | 21,41 | 21,55 | 21,24 | 21,35 | -0,61% | 341.932,00 |
| 29.06.2018 | 21,56 | 21,70 | 21,40 | 21,48 | 0,00% | 436.281,00 |
| 28.06.2018 | 21,30 | 21,52 | 21,26 | 21,48 | 1,23% | 329.043,00 |
| 27.06.2018 | 21,70 | 22,01 | 21,20 | 21,22 | -2,08% | 905.153,00 |
| 26.06.2018 | 21,82 | 21,95 | 21,63 | 21,67 | -0,60% | 671.676,00 |
| 25.06.2018 | 21,84 | 21,95 | 21,70 | 21,80 | -1,00% | 522.233,00 |
| 22.06.2018 | 22,00 | 22,17 | 21,67 | 22,02 | 0,50% | 1.869.700,00 |
| 21.06.2018 | 22,07 | 22,20 | 21,88 | 21,91 | -0,81% | 502.890,00 |
| 20.06.2018 | 21,97 | 22,38 | 21,97 | 22,09 | 0,50% | 654.748,00 |
| 19.06.2018 | 21,40 | 22,10 | 21,40 | 21,98 | 0,46% | 2.209.818,00 |
| 18.06.2018 | 22,24 | 22,51 | 21,86 | 21,88 | -1,22% | 2.200.239,00 |
| 15.06.2018 | 21,83 | 22,28 | 21,74 | 22,15 | 0,68% | 173.976,00 |
| 14.06.2018 | 22,00 | 22,22 | 21,70 | 22,00 | 0,00% | 101.211,00 |
| 13.06.2018 | 22,04 | 22,30 | 21,86 | 22,00 | -0,36% | 133.933,00 |
| 12.06.2018 | 22,45 | 22,47 | 22,05 | 22,08 | -1,65% | 101.761,00 |
| 11.06.2018 | 22,87 | 23,07 | 22,34 | 22,45 | -2,05% | 106.525,00 |
| 08.06.2018 | 23,08 | 23,14 | 22,91 | 22,92 | -0,74% | 98.569,00 |
| 07.06.2018 | 23,32 | 23,48 | 23,08 | 23,09 | -0,94% | 143.019,00 |
| 06.06.2018 | 23,06 | 23,37 | 23,06 | 23,31 | 1,17% | 105.414,00 |
| 05.06.2018 | 22,91 | 23,15 | 22,83 | 23,04 | 0,26% | 94.136,00 |
| 04.06.2018 | 22,78 | 23,26 | 22,71 | 22,98 | 1,37% | 98.891,00 |
| 01.06.2018 | 22,49 | 22,72 | 22,14 | 22,67 | 1,57% | 160.896,00 |
| 31.05.2018 | 22,30 | 22,46 | 22,17 | 22,32 | 0,31% | 168.960,00 |
| 30.05.2018 | 21,72 | 22,28 | 21,67 | 22,25 | 2,68% | 99.101,00 |
| 29.05.2018 | 21,80 | 21,83 | 21,45 | 21,67 | -1,05% | 84.060,00 |
| 25.05.2018 | 21,75 | 22,06 | 21,75 | 21,90 | 0,46% | 100.258,00 |
| 24.05.2018 | 21,93 | 21,93 | 21,53 | 21,80 | -0,68% | 121.913,00 |
| 23.05.2018 | 21,83 | 22,04 | 21,28 | 21,95 | 0,46% | 121.521,00 |
| 22.05.2018 | 21,62 | 21,95 | 21,57 | 21,85 | 1,39% | 156.585,00 |
| 21.05.2018 | 21,40 | 21,69 | 21,19 | 21,55 | 0,75% | 123.392,00 |
| 18.05.2018 | 21,65 | 21,65 | 21,33 | 21,39 | -0,70% | 94.097,00 |
| 17.05.2018 | 21,36 | 21,57 | 21,23 | 21,54 | 0,84% | 100.947,00 |
| 16.05.2018 | 21,17 | 21,43 | 21,04 | 21,36 | 0,95% | 81.973,00 |
| 15.05.2018 | 20,89 | 21,29 | 20,89 | 21,16 | 0,95% | 60.301,00 |
| 14.05.2018 | 21,15 | 21,21 | 20,91 | 20,96 | -0,90% | 79.200,00 |
| 11.05.2018 | 21,28 | 21,36 | 21,12 | 21,15 | -0,14% | 98.928,00 |
| 10.05.2018 | 21,11 | 21,23 | 21,00 | 21,18 | 0,38% | 72.525,00 |
| 09.05.2018 | 20,96 | 21,28 | 20,90 | 21,10 | 0,86% | 100.788,00 |