14,185€
1,10%
Echtzeit-Aktienkurs COFACE S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur COFACE S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,06 | 14,16 | 13,98 | 14,10 | 0,50% | 355.122,00 |
| 30.05.2024 | 13,74 | 14,13 | 13,69 | 14,03 | 1,45% | 319.667,00 |
| 29.05.2024 | 14,04 | 14,06 | 13,79 | 13,83 | -1,71% | 226.936,00 |
| 28.05.2024 | 13,91 | 14,20 | 13,91 | 14,07 | 0,79% | 307.860,00 |
| 27.05.2024 | 14,28 | 14,40 | 13,89 | 13,96 | -1,90% | 356.336,00 |
| 24.05.2024 | 14,02 | 14,23 | 13,98 | 14,23 | 0,49% | 239.826,00 |
| 23.05.2024 | 13,93 | 14,20 | 13,91 | 14,16 | 2,61% | 354.086,00 |
| 22.05.2024 | 14,60 | 14,62 | 13,80 | 13,80 | -13,48% | 1.105.278,00 |
| 21.05.2024 | 15,68 | 15,95 | 15,54 | 15,95 | 1,72% | 731.944,00 |
| 20.05.2024 | 15,60 | 15,76 | 15,52 | 15,68 | 0,71% | 469.339,00 |
| 17.05.2024 | 15,39 | 15,57 | 15,36 | 15,57 | 1,30% | 438.562,00 |
| 16.05.2024 | 15,34 | 15,47 | 15,26 | 15,37 | -0,19% | 251.747,00 |
| 15.05.2024 | 15,46 | 15,60 | 15,31 | 15,40 | -0,26% | 270.177,00 |
| 14.05.2024 | 15,38 | 15,47 | 15,24 | 15,44 | 0,72% | 348.954,00 |
| 13.05.2024 | 15,50 | 15,61 | 15,33 | 15,33 | -0,78% | 301.079,00 |
| 10.05.2024 | 15,75 | 15,78 | 15,38 | 15,45 | 0,00% | 318.820,00 |
| 09.05.2024 | 15,69 | 15,71 | 15,45 | 15,45 | -1,09% | 234.428,00 |
| 08.05.2024 | 15,30 | 15,73 | 15,29 | 15,62 | 2,70% | 480.188,00 |
| 07.05.2024 | 15,00 | 15,56 | 14,99 | 15,21 | 3,47% | 633.435,00 |
| 06.05.2024 | 14,63 | 14,80 | 14,59 | 14,70 | 1,31% | 142.702,00 |
| 03.05.2024 | 14,54 | 14,63 | 14,51 | 14,51 | 0,14% | 235.389,00 |
| 02.05.2024 | 14,48 | 14,59 | 14,43 | 14,49 | 0,28% | 149.279,00 |
| 30.04.2024 | 14,58 | 14,61 | 14,43 | 14,45 | -0,69% | 191.998,00 |
| 29.04.2024 | 14,46 | 14,58 | 14,38 | 14,55 | 0,62% | 190.646,00 |
| 26.04.2024 | 14,55 | 14,55 | 14,38 | 14,46 | 0,00% | 171.977,00 |
| 25.04.2024 | 14,62 | 14,62 | 14,37 | 14,46 | -0,82% | 128.235,00 |
| 24.04.2024 | 14,53 | 14,62 | 14,52 | 14,58 | -0,07% | 182.746,00 |
| 23.04.2024 | 14,66 | 14,72 | 14,59 | 14,59 | -0,27% | 239.288,00 |
| 22.04.2024 | 14,57 | 14,67 | 14,57 | 14,63 | 1,25% | 131.601,00 |
| 19.04.2024 | 14,30 | 14,51 | 14,18 | 14,45 | 0,07% | 189.158,00 |
| 18.04.2024 | 14,39 | 14,45 | 14,35 | 14,44 | 0,56% | 174.819,00 |
| 17.04.2024 | 14,39 | 14,51 | 14,34 | 14,36 | -0,07% | 159.264,00 |
| 16.04.2024 | 14,50 | 14,58 | 14,23 | 14,37 | -1,91% | 229.856,00 |
| 15.04.2024 | 14,50 | 14,80 | 14,49 | 14,65 | 1,03% | 169.528,00 |
| 12.04.2024 | 14,50 | 14,60 | 14,49 | 14,50 | 0,21% | 122.795,00 |
| 11.04.2024 | 14,48 | 14,55 | 14,39 | 14,47 | -0,28% | 151.393,00 |
| 10.04.2024 | 14,47 | 14,56 | 14,35 | 14,51 | 0,21% | 195.079,00 |
| 09.04.2024 | 14,68 | 14,74 | 14,47 | 14,48 | -1,36% | 241.537,00 |
| 08.04.2024 | 14,42 | 14,72 | 14,38 | 14,68 | 1,94% | 264.290,00 |
| 05.04.2024 | 14,38 | 14,40 | 14,17 | 14,40 | -0,69% | 247.685,00 |
| 04.04.2024 | 14,50 | 14,56 | 14,50 | 14,50 | 0,21% | 121.595,00 |
| 03.04.2024 | 14,42 | 14,56 | 14,38 | 14,47 | 0,28% | 197.090,00 |
| 02.04.2024 | 14,64 | 14,85 | 14,43 | 14,43 | -1,50% | 205.052,00 |
| 28.03.2024 | 14,59 | 14,72 | 14,52 | 14,65 | 0,41% | 269.621,00 |
| 27.03.2024 | 14,55 | 14,74 | 14,55 | 14,59 | 0,62% | 310.113,00 |
| 26.03.2024 | 14,50 | 14,55 | 14,40 | 14,50 | 0,07% | 275.620,00 |
| 25.03.2024 | 14,25 | 14,49 | 14,23 | 14,49 | 2,62% | 320.451,00 |
| 22.03.2024 | 14,10 | 14,23 | 14,09 | 14,12 | -0,42% | 223.193,00 |
| 21.03.2024 | 14,32 | 14,36 | 14,16 | 14,18 | -0,70% | 177.531,00 |
| 20.03.2024 | 14,20 | 14,29 | 14,12 | 14,28 | 0,56% | 161.790,00 |
| 19.03.2024 | 14,30 | 14,37 | 14,20 | 14,20 | -0,91% | 172.058,00 |
| 18.03.2024 | 14,28 | 14,34 | 14,19 | 14,33 | 0,56% | 274.940,00 |
| 15.03.2024 | 14,20 | 14,27 | 14,10 | 14,25 | 1,64% | 459.266,00 |
| 14.03.2024 | 13,90 | 14,05 | 13,83 | 14,02 | 2,04% | 249.234,00 |
| 13.03.2024 | 13,73 | 13,82 | 13,62 | 13,74 | 0,00% | 266.304,00 |
| 12.03.2024 | 13,95 | 13,95 | 13,74 | 13,74 | -1,29% | 237.463,00 |
| 11.03.2024 | 13,88 | 13,94 | 13,73 | 13,92 | 0,29% | 156.108,00 |
| 08.03.2024 | 13,85 | 14,05 | 13,78 | 13,88 | 0,00% | 247.532,00 |
| 07.03.2024 | 13,78 | 13,96 | 13,72 | 13,88 | 0,51% | 340.438,00 |
| 06.03.2024 | 13,55 | 13,81 | 13,55 | 13,81 | 2,14% | 238.365,00 |
| 05.03.2024 | 13,62 | 13,72 | 13,44 | 13,52 | 0,75% | 237.964,00 |
| 04.03.2024 | 13,60 | 13,70 | 13,42 | 13,42 | 0,52% | 177.221,00 |
| 01.03.2024 | 13,30 | 13,48 | 13,23 | 13,35 | 0,68% | 171.532,00 |
| 29.02.2024 | 13,60 | 13,68 | 13,26 | 13,26 | -3,28% | 473.550,00 |
| 28.02.2024 | 13,40 | 13,78 | 13,30 | 13,71 | 5,95% | 749.361,00 |
| 27.02.2024 | 12,77 | 13,01 | 12,77 | 12,94 | -0,08% | 135.478,00 |
| 26.02.2024 | 13,20 | 13,24 | 12,80 | 12,95 | -0,99% | 281.858,00 |
| 23.02.2024 | 12,93 | 13,08 | 12,81 | 13,08 | 1,32% | 167.414,00 |
| 22.02.2024 | 12,92 | 12,96 | 12,79 | 12,91 | 0,62% | 171.129,00 |
| 21.02.2024 | 12,70 | 12,83 | 12,65 | 12,83 | 1,34% | 182.498,00 |
| 20.02.2024 | 12,39 | 12,66 | 12,37 | 12,66 | 2,34% | 139.448,00 |
| 19.02.2024 | 12,54 | 12,56 | 12,36 | 12,37 | -1,12% | 260.882,00 |
| 16.02.2024 | 12,57 | 12,62 | 12,51 | 12,51 | -0,16% | 109.559,00 |
| 15.02.2024 | 12,60 | 12,61 | 12,52 | 12,53 | -0,32% | 120.851,00 |
| 14.02.2024 | 12,55 | 12,65 | 12,52 | 12,57 | 0,00% | 80.119,00 |
| 13.02.2024 | 12,80 | 12,82 | 12,51 | 12,57 | -1,95% | 191.780,00 |
| 12.02.2024 | 12,80 | 12,94 | 12,75 | 12,82 | 1,42% | 220.809,00 |
| 09.02.2024 | 12,66 | 12,67 | 12,50 | 12,64 | 0,08% | 146.129,00 |
| 08.02.2024 | 12,69 | 12,75 | 12,63 | 12,63 | -0,24% | 161.208,00 |
| 07.02.2024 | 12,70 | 12,79 | 12,61 | 12,66 | -0,31% | 147.065,00 |
| 06.02.2024 | 12,53 | 12,75 | 12,53 | 12,70 | 1,60% | 189.194,00 |
| 05.02.2024 | 12,49 | 12,55 | 12,43 | 12,50 | 0,32% | 166.100,00 |
| 02.02.2024 | 12,46 | 12,61 | 12,42 | 12,46 | 0,32% | 149.027,00 |
| 01.02.2024 | 12,53 | 12,65 | 12,38 | 12,42 | -0,88% | 188.486,00 |
| 31.01.2024 | 12,54 | 12,66 | 12,48 | 12,53 | 0,16% | 281.864,00 |
| 30.01.2024 | 12,58 | 12,69 | 12,50 | 12,51 | -0,48% | 225.463,00 |
| 29.01.2024 | 12,57 | 12,69 | 12,57 | 12,57 | 0,24% | 110.563,00 |
| 26.01.2024 | 12,41 | 12,60 | 12,35 | 12,54 | 1,29% | 118.080,00 |
| 25.01.2024 | 12,39 | 12,41 | 12,34 | 12,38 | 0,00% | 121.256,00 |
| 24.01.2024 | 12,38 | 12,46 | 12,28 | 12,38 | -0,96% | 195.695,00 |
| 23.01.2024 | 12,82 | 12,83 | 12,50 | 12,50 | -2,72% | 257.356,00 |
| 22.01.2024 | 12,78 | 12,88 | 12,72 | 12,85 | 1,50% | 171.331,00 |
| 19.01.2024 | 12,63 | 12,80 | 12,61 | 12,66 | 0,64% | 184.535,00 |
| 18.01.2024 | 12,48 | 12,64 | 12,39 | 12,58 | 0,08% | 154.208,00 |
| 17.01.2024 | 12,49 | 12,57 | 12,24 | 12,57 | 0,32% | 244.765,00 |
| 16.01.2024 | 12,48 | 12,53 | 12,32 | 12,53 | 0,48% | 191.551,00 |
| 15.01.2024 | 12,48 | 12,54 | 12,40 | 12,47 | 0,16% | 182.034,00 |
| 12.01.2024 | 12,21 | 12,52 | 12,21 | 12,45 | 2,38% | 239.851,00 |
| 11.01.2024 | 12,22 | 12,38 | 12,15 | 12,16 | 0,00% | 345.389,00 |
| 10.01.2024 | 11,90 | 12,16 | 11,89 | 12,16 | 2,10% | 232.576,00 |