Comparing Back to the side-by-side chart ↗
Cox ABG Group SA (COXG.MC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.25 | 11.25 | 10.80 | 11.00 | -0.90% | 7,383 |
| 2026-10-15 | 10.75 | 11.25 | 10.60 | 11.10 | +3.74% | 6,693 |
| 2026-10-14 | 10.85 | 10.85 | 10.60 | 10.70 | +0.47% | 9,837 |
| 2026-10-13 | 11.25 | 11.25 | 10.55 | 10.65 | -3.18% | 7,272 |
| 2026-10-12 | 10.50 | 11.25 | 10.40 | 11.00 | +3.29% | 7,607 |
| 2026-10-09 | 10.70 | 10.75 | 10.45 | 10.65 | +2.40% | 3,994 |
| 2026-10-08 | 11.05 | 11.10 | 10.40 | 10.40 | -7.14% | 19,469 |
| 2026-10-07 | 11.20 | 11.25 | 10.60 | 11.20 | -0.44% | 16,310 |
| 2026-10-06 | 11.40 | 11.40 | 11.15 | 11.25 | +0.45% | 11,186 |
| 2026-10-05 | 11.45 | 11.45 | 11.20 | 11.20 | -2.61% | 2,307 |
| 2026-10-02 | 11.80 | 12.80 | 11.45 | 11.50 | -2.95% | 7,695 |
| 2026-10-01 | 12.05 | 12.20 | 11.60 | 11.85 | -2.87% | 17,347 |
| 2026-09-30 | 12.85 | 12.85 | 12.15 | 12.20 | -2.40% | 3,826 |
| 2026-09-29 | 12.75 | 12.80 | 12.20 | 12.50 | +0.81% | 9,721 |
| 2026-09-28 | 12.30 | 12.70 | 12.30 | 12.40 | -0.80% | 5,374 |
| 2026-09-25 | 12.80 | 12.80 | 12.05 | 12.50 | +0.81% | 3,857 |
| 2026-09-24 | 12.05 | 12.40 | 12.05 | 12.40 | +0.81% | 4,220 |
| 2026-09-23 | 12.80 | 12.80 | 12.10 | 12.30 | -3.91% | 6,455 |
| 2026-09-22 | 12.95 | 12.95 | 12.35 | 12.80 | -0.78% | 3,626 |
| 2026-09-21 | 12.70 | 12.90 | 12.35 | 12.90 | +4.45% | 8,653 |
| 2026-09-18 | 12.15 | 12.90 | 12.05 | 12.35 | -4.26% | 13,103 |
| 2026-09-17 | 12.05 | 12.90 | 12.00 | 12.90 | +7.50% | 5,191 |
| 2026-09-16 | 12.35 | 12.35 | 12.00 | 12.00 | -2.83% | 9,792 |
| 2026-09-15 | 12.55 | 12.65 | 12.25 | 12.35 | -0.80% | 9,269 |
| 2026-09-14 | 12.45 | 13.00 | 12.30 | 12.45 | +3.32% | 26,526 |
| 2026-09-11 | 12.00 | 12.30 | 12.00 | 12.05 | +0.42% | 7,514 |
| 2026-09-10 | 12.30 | 12.30 | 11.95 | 12.00 | +0.00% | 7,103 |
| 2026-09-09 | 11.80 | 12.10 | 11.70 | 12.00 | +2.56% | 10,453 |
| 2026-09-08 | 12.00 | 12.00 | 11.60 | 11.70 | -0.85% | 4,707 |
| 2026-09-07 | 12.00 | 12.00 | 11.70 | 11.80 | +1.72% | 3,401 |
| 2026-09-04 | 11.65 | 11.65 | 11.60 | 11.60 | +0.00% | 135 |
| 2026-09-03 | 11.55 | 11.80 | 11.25 | 11.60 | +0.43% | 10,043 |
| 2026-09-02 | 11.50 | 11.65 | 11.40 | 11.55 | -0.86% | 1,139 |
| 2026-09-01 | 11.90 | 11.90 | 11.50 | 11.65 | -2.10% | 2,291 |
| 2026-08-31 | 11.95 | 12.10 | 11.70 | 11.90 | +0.85% | 3,706 |
| 2026-08-28 | 11.85 | 11.85 | 11.60 | 11.80 | +0.43% | 2,980 |
| 2026-08-27 | 11.60 | 11.80 | 11.60 | 11.75 | -0.42% | 2,076 |
| 2026-08-26 | 11.80 | 11.95 | 11.70 | 11.80 | +0.00% | 2,365 |
| 2026-08-25 | 12.05 | 12.05 | 11.60 | 11.80 | -1.26% | 1,664 |
| 2026-08-24 | 12.00 | 12.05 | 11.80 | 11.95 | +1.70% | 8,202 |
| 2026-08-21 | 11.65 | 12.05 | 11.65 | 11.75 | -2.08% | 12,893 |
| 2026-08-20 | 11.15 | 12.00 | 11.10 | 12.00 | +5.73% | 33,493 |
| 2026-08-19 | 11.60 | 11.60 | 11.20 | 11.35 | -2.99% | 5,287 |
| 2026-08-18 | 11.50 | 11.85 | 11.40 | 11.70 | +2.63% | 12,900 |
| 2026-08-17 | 11.25 | 11.50 | 11.25 | 11.40 | +1.79% | 3,944 |
| 2026-08-14 | 11.10 | 11.25 | 11.10 | 11.20 | +1.82% | 1,073 |
| 2026-08-13 | 11.15 | 11.45 | 10.75 | 11.00 | +0.92% | 8,172 |
| 2026-08-12 | 10.95 | 11.15 | 10.85 | 10.90 | -0.46% | 5,401 |
| 2026-08-11 | 11.00 | 11.10 | 10.90 | 10.95 | -0.45% | 1,873 |
| 2026-08-10 | 11.10 | 11.10 | 10.90 | 11.00 | -0.45% | 3,732 |
| 2026-08-07 | 11.05 | 11.40 | 11.05 | 11.05 | -3.49% | 6,994 |
| 2026-08-06 | 11.45 | 11.45 | 10.95 | 11.45 | -1.72% | 10,648 |
| 2026-08-05 | 11.00 | 11.70 | 10.40 | 11.65 | +7.37% | 25,183 |
| 2026-08-04 | 11.60 | 11.60 | 10.85 | 10.85 | -2.25% | 5,274 |
| 2026-08-03 | 11.35 | 11.40 | 11.10 | 11.10 | -0.89% | 9,295 |
| 2026-07-31 | 11.05 | 11.35 | 11.05 | 11.20 | -0.44% | 6,464 |
| 2026-07-30 | 11.50 | 11.50 | 11.25 | 11.25 | -1.75% | 9,257 |
| 2026-07-29 | 11.50 | 11.55 | 11.35 | 11.45 | -0.43% | 3,659 |
| 2026-07-28 | 11.60 | 11.85 | 11.45 | 11.50 | -0.86% | 10,836 |
| 2026-07-27 | 11.20 | 11.65 | 11.20 | 11.60 | +3.57% | 14,540 |
| 2026-07-24 | 11.55 | 11.55 | 11.15 | 11.20 | -3.03% | 9,425 |
| 2026-07-23 | 11.80 | 11.90 | 11.50 | 11.55 | -2.12% | 60,551 |
| 2026-07-22 | 11.80 | 11.85 | 11.80 | 11.80 | +0.00% | 4,883 |
| 2026-07-21 | 11.80 | 11.85 | 11.80 | 11.80 | +0.00% | 2,532 |
| 2026-07-20 | 11.80 | 11.85 | 11.80 | 11.80 | +0.00% | 2,390 |
| 2026-07-17 | 11.80 | 11.85 | 11.80 | 11.80 | +0.00% | 14,942 |
| 2026-07-16 | 11.80 | 11.85 | 11.80 | 11.80 | -0.84% | 1,191 |
| 2026-07-15 | 11.95 | 11.95 | 11.80 | 11.90 | +0.42% | 2,393 |
| 2026-07-14 | 11.80 | 11.90 | 11.80 | 11.85 | +0.00% | 300 |
| 2026-07-13 | 11.80 | 12.00 | 11.80 | 11.85 | -0.42% | 6,594 |
| 2026-07-10 | 12.00 | 12.00 | 11.80 | 11.90 | +1.28% | 13,712 |
| 2026-07-09 | 11.75 | 11.75 | 11.65 | 11.75 | +1.29% | 2,523 |
| 2026-07-08 | 11.85 | 11.85 | 11.60 | 11.60 | -0.85% | 8,274 |
| 2026-07-07 | 11.85 | 11.85 | 11.65 | 11.70 | +0.43% | 7,481 |
| 2026-07-06 | 11.75 | 12.05 | 11.65 | 11.65 | -1.69% | 20,808 |
| 2026-07-03 | 11.85 | 11.85 | 11.70 | 11.85 | +0.00% | 2,608 |
| 2026-07-02 | 12.15 | 12.15 | 11.70 | 11.85 | +0.00% | 2,744 |
| 2026-07-01 | 11.75 | 12.00 | 11.75 | 11.85 | +0.00% | 6,553 |
| 2026-06-30 | 11.85 | 12.15 | 11.70 | 11.85 | -2.47% | 7,332 |
| 2026-06-29 | 12.35 | 12.45 | 12.00 | 12.15 | -0.41% | 10,661 |
| 2026-06-26 | 12.15 | 12.35 | 12.15 | 12.20 | +0.83% | 16,155 |
| 2026-06-25 | 12.10 | 12.15 | 12.00 | 12.10 | -0.41% | 12,234 |
| 2026-06-24 | 12.00 | 12.15 | 11.85 | 12.15 | +2.97% | 11,409 |
| 2026-06-23 | 11.95 | 12.05 | 11.70 | 11.80 | -0.84% | 11,862 |
| 2026-06-22 | 11.50 | 11.90 | 11.50 | 11.90 | +2.15% | 9,690 |
| 2026-06-19 | 11.55 | 11.70 | 11.55 | 11.65 | +0.87% | 4,514 |
| 2026-06-18 | 11.95 | 11.95 | 11.50 | 11.55 | -3.75% | 23,402 |
| 2026-06-17 | 12.20 | 12.20 | 12.00 | 12.00 | -0.41% | 8,118 |
| 2026-06-16 | 12.05 | 12.50 | 11.95 | 12.05 | -1.23% | 34,238 |
| 2026-06-15 | 12.55 | 12.60 | 12.10 | 12.20 | -1.61% | 13,666 |
| 2026-06-12 | 13.00 | 13.00 | 12.40 | 12.40 | -3.50% | 25,842 |
| 2026-06-11 | 12.95 | 12.95 | 12.60 | 12.85 | +2.39% | 10,712 |
| 2026-06-10 | 13.20 | 13.20 | 12.55 | 12.55 | -3.46% | 5,626 |
| 2026-06-09 | 13.30 | 13.30 | 13.00 | 13.00 | -2.62% | 21,207 |
| 2026-06-08 | 13.45 | 13.50 | 13.20 | 13.35 | -1.11% | 42,441 |
| 2026-06-05 | 14.00 | 14.35 | 13.30 | 13.50 | -1.46% | 94,897 |
| 2026-06-04 | 13.75 | 13.95 | 13.60 | 13.70 | +3.01% | 27,440 |
| 2026-06-03 | 13.75 | 13.80 | 13.30 | 13.30 | -3.27% | 23,185 |
| 2026-06-02 | 13.70 | 13.75 | 13.50 | 13.75 | +1.10% | 11,580 |
| 2026-06-01 | 13.15 | 13.65 | 13.15 | 13.60 | +1.49% | 11,871 |
| 2026-05-29 | 13.45 | 13.50 | 13.40 | 13.40 | +0.00% | 6,681 |
| 2026-05-28 | 13.70 | 13.70 | 13.40 | 13.40 | -1.47% | 13,921 |
| 2026-05-27 | 13.95 | 13.95 | 13.50 | 13.60 | +0.74% | 7,066 |
| 2026-05-26 | 14.50 | 14.50 | 13.50 | 13.50 | -5.59% | 29,451 |
| 2026-05-25 | 14.00 | 14.45 | 13.85 | 14.30 | +3.25% | 27,141 |
| 2026-05-22 | 14.35 | 14.35 | 13.70 | 13.85 | -0.72% | 29,555 |
| 2026-05-21 | 13.65 | 14.60 | 13.55 | 13.95 | +0.36% | 66,967 |
| 2026-05-20 | 13.25 | 14.45 | 13.20 | 13.90 | +5.30% | 49,971 |
| 2026-05-19 | 12.50 | 13.50 | 12.50 | 13.20 | +7.32% | 45,989 |
| 2026-05-18 | 12.50 | 12.50 | 12.30 | 12.30 | -1.60% | 5,289 |
| 2026-05-15 | 12.50 | 12.50 | 12.30 | 12.50 | +0.00% | 14,271 |
| 2026-05-14 | 12.50 | 12.50 | 12.20 | 12.50 | +3.31% | 30,366 |
| 2026-05-13 | 12.45 | 12.75 | 12.00 | 12.10 | -3.20% | 56,915 |
| 2026-05-12 | 13.45 | 13.45 | 12.15 | 12.50 | -6.37% | 43,447 |
| 2026-05-11 | 14.45 | 14.45 | 13.35 | 13.35 | -6.97% | 32,768 |
| 2026-05-08 | 14.30 | 14.70 | 13.90 | 14.35 | +5.51% | 63,947 |
| 2026-05-07 | 12.30 | 13.60 | 12.25 | 13.60 | +15.25% | 104,092 |
| 2026-05-06 | 11.80 | 11.90 | 11.55 | 11.80 | +2.16% | 94,309 |
| 2026-05-05 | 11.70 | 11.75 | 11.15 | 11.55 | -1.28% | 22,009 |
| 2026-05-04 | 11.70 | 11.70 | 11.40 | 11.70 | +0.43% | 12,671 |
| 2026-04-30 | 11.20 | 11.65 | 11.05 | 11.65 | +1.30% | 18,195 |
| 2026-04-29 | 11.50 | 11.70 | 11.40 | 11.50 | +0.00% | 15,878 |
| 2026-04-28 | 11.60 | 11.65 | 11.35 | 11.50 | -0.43% | 29,820 |
| 2026-04-27 | 10.95 | 11.90 | 10.95 | 11.55 | +5.00% | 54,605 |
| 2026-04-24 | 10.75 | 11.00 | 10.50 | 11.00 | +2.80% | 12,773 |
| 2026-04-23 | 10.50 | 10.70 | 10.50 | 10.70 | +1.90% | 5,268 |
| 2026-04-22 | 10.40 | 10.50 | 10.40 | 10.50 | +1.94% | 27,853 |
| 2026-04-21 | 10.20 | 10.45 | 10.20 | 10.30 | +1.98% | 11,921 |
| 2026-04-20 | 10.30 | 10.30 | 10.10 | 10.10 | +0.50% | 5,690 |
| 2026-04-17 | 10.25 | 10.25 | 10.05 | 10.05 | -0.50% | 99,041 |
| 2026-04-16 | 9.92 | 10.20 | 9.90 | 10.10 | +1.81% | 4,828 |
| 2026-04-15 | 10.30 | 10.30 | 9.92 | 9.92 | -0.20% | 3,841 |
| 2026-04-14 | 9.94 | 10.35 | 9.94 | 9.94 | +0.20% | 3,043 |
| 2026-04-13 | 9.98 | 10.25 | 9.66 | 9.92 | -0.60% | 5,417 |
| 2026-04-10 | 9.90 | 9.98 | 9.90 | 9.98 | +0.81% | 4,101 |
| 2026-04-09 | 9.90 | 9.90 | 9.88 | 9.90 | +0.00% | 456 |
| 2026-04-08 | 9.78 | 9.90 | 9.78 | 9.90 | +1.43% | 3,552 |
| 2026-04-07 | 9.88 | 9.88 | 9.58 | 9.76 | -0.41% | 7,383 |
| 2026-04-02 | 9.80 | 9.80 | 9.74 | 9.80 | -0.20% | 2,644 |
| 2026-04-01 | 9.80 | 9.96 | 9.78 | 9.82 | +0.20% | 11,376 |
| 2026-03-31 | 9.90 | 9.90 | 9.80 | 9.80 | +0.00% | 2,857 |
| 2026-03-30 | 9.90 | 9.90 | 9.80 | 9.80 | +0.62% | 1,053 |
| 2026-03-27 | 9.72 | 9.80 | 9.70 | 9.74 | -0.20% | 3,271 |
| 2026-03-26 | 9.92 | 9.92 | 9.74 | 9.76 | +0.41% | 1,937 |
| 2026-03-25 | 9.92 | 9.92 | 9.70 | 9.72 | -0.61% | 3,463 |
| 2026-03-24 | 9.72 | 9.80 | 9.68 | 9.78 | +1.45% | 3,621 |
| 2026-03-23 | 9.80 | 9.80 | 9.62 | 9.64 | +0.21% | 5,111 |
| 2026-03-20 | 9.68 | 9.70 | 9.60 | 9.62 | +0.21% | 4,547 |
| 2026-03-19 | 9.80 | 9.80 | 9.60 | 9.60 | -2.04% | 3,035 |
| 2026-03-18 | 9.60 | 9.80 | 9.60 | 9.80 | +2.08% | 10,620 |
| 2026-03-17 | 9.66 | 9.70 | 9.50 | 9.60 | +1.05% | 12,549 |
| 2026-03-16 | 9.52 | 9.60 | 9.46 | 9.50 | -0.21% | 6,345 |
| 2026-03-13 | 9.50 | 9.60 | 9.44 | 9.52 | -1.65% | 6,431 |
| 2026-03-12 | 9.70 | 9.70 | 9.50 | 9.68 | -0.21% | 6,617 |
| 2026-03-11 | 9.42 | 9.70 | 9.42 | 9.70 | +2.54% | 13,699 |
| 2026-03-10 | 9.42 | 9.56 | 9.40 | 9.46 | +0.85% | 6,888 |
| 2026-03-09 | 9.36 | 9.50 | 9.34 | 9.38 | -0.21% | 20,845 |
| 2026-03-06 | 9.44 | 9.44 | 9.36 | 9.40 | -0.63% | 2,866 |
| 2026-03-05 | 9.48 | 9.50 | 9.34 | 9.46 | +0.00% | 39,856 |
| 2026-03-04 | 9.36 | 9.54 | 9.36 | 9.46 | +1.07% | 6,374 |
| 2026-03-03 | 9.70 | 9.70 | 9.34 | 9.36 | -1.06% | 7,018 |
| 2026-03-02 | 9.62 | 9.62 | 9.30 | 9.46 | -0.42% | 4,048 |
| 2026-02-27 | 9.64 | 9.64 | 9.36 | 9.50 | -1.66% | 6,895 |
| 2026-02-26 | 9.30 | 9.68 | 9.18 | 9.66 | +2.77% | 29,356 |
| 2026-02-25 | 9.40 | 9.42 | 9.30 | 9.40 | -0.42% | 4,242 |
| 2026-02-24 | 9.50 | 9.50 | 9.40 | 9.44 | -0.63% | 2,605 |
| 2026-02-23 | 9.40 | 9.50 | 9.36 | 9.50 | +0.64% | 5,654 |
| 2026-02-20 | 9.50 | 9.50 | 9.38 | 9.44 | +0.43% | 3,766 |
| 2026-02-19 | 9.42 | 9.48 | 9.38 | 9.40 | -1.05% | 2,635 |
| 2026-02-18 | 9.50 | 9.58 | 9.42 | 9.50 | +0.00% | 3,142 |
| 2026-02-17 | 9.60 | 9.62 | 9.40 | 9.50 | +0.21% | 5,157 |
| 2026-02-16 | 9.68 | 9.68 | 9.48 | 9.48 | +0.42% | 5,823 |
| 2026-02-13 | 9.40 | 9.66 | 9.40 | 9.44 | -0.21% | 14,207 |
| 2026-02-12 | 9.48 | 9.56 | 9.40 | 9.46 | +0.00% | 7,174 |
| 2026-02-11 | 9.40 | 9.50 | 9.34 | 9.46 | +0.64% | 6,143 |
| 2026-02-10 | 9.48 | 9.50 | 9.34 | 9.40 | -1.05% | 36,366 |
| 2026-02-09 | 9.60 | 9.60 | 9.44 | 9.50 | -0.63% | 9,437 |
| 2026-02-06 | 9.74 | 9.74 | 9.54 | 9.56 | -0.21% | 7,796 |
| 2026-02-05 | 9.66 | 9.80 | 9.58 | 9.58 | -0.62% | 6,080 |
| 2026-02-04 | 9.60 | 9.68 | 9.60 | 9.64 | +1.05% | 1,725 |
| 2026-02-03 | 9.68 | 9.76 | 9.54 | 9.54 | -0.63% | 5,387 |
| 2026-02-02 | 9.72 | 9.86 | 9.56 | 9.60 | -2.24% | 4,333 |
| 2026-01-30 | 9.90 | 9.98 | 9.80 | 9.82 | -0.81% | 6,697 |
| 2026-01-29 | 9.92 | 9.96 | 9.90 | 9.90 | -0.80% | 1,968 |
| 2026-01-28 | 9.96 | 10.00 | 9.90 | 9.98 | -0.70% | 3,793 |
| 2026-01-27 | 10.10 | 10.20 | 10.00 | 10.05 | +0.50% | 24,233 |
| 2026-01-26 | 10.20 | 10.25 | 9.94 | 10.00 | -1.96% | 14,857 |
| 2026-01-23 | 10.00 | 10.30 | 10.00 | 10.20 | +1.49% | 13,355 |
| 2026-01-22 | 10.10 | 10.10 | 9.98 | 10.05 | -0.99% | 685 |
| 2026-01-21 | 10.05 | 10.20 | 10.05 | 10.15 | -0.98% | 5,664 |
| 2026-01-20 | 10.30 | 10.30 | 10.05 | 10.25 | +0.49% | 27,011 |
| 2026-01-19 | 10.35 | 10.35 | 10.05 | 10.20 | +0.49% | 16,248 |
| 2026-01-16 | 10.10 | 10.25 | 10.05 | 10.15 | -1.46% | 5,369 |
| 2026-01-15 | 10.45 | 10.45 | 10.15 | 10.30 | +1.98% | 1,799 |
| 2026-01-14 | 10.05 | 10.20 | 10.05 | 10.10 | -0.49% | 3,942 |
| 2026-01-13 | 10.20 | 10.20 | 10.05 | 10.15 | -0.49% | 1,205 |
| 2026-01-12 | 10.50 | 10.50 | 10.00 | 10.20 | +0.00% | 7,922 |
| 2026-01-09 | 9.96 | 10.20 | 9.96 | 10.20 | +2.41% | 4,068 |
| 2026-01-08 | 9.48 | 10.75 | 9.48 | 9.96 | +4.84% | 47,955 |
| 2026-01-07 | 9.40 | 9.50 | 9.40 | 9.50 | +1.06% | 2,118 |
| 2026-01-06 | 9.34 | 9.40 | 9.34 | 9.40 | +0.64% | 1,858 |
| 2026-01-05 | 9.50 | 9.50 | 9.30 | 9.34 | +0.00% | 4,490 |
| 2026-01-02 | 9.40 | 9.40 | 9.30 | 9.34 | -0.43% | 3,148 |
| 2025-12-31 | 9.16 | 9.38 | 9.10 | 9.38 | +3.53% | 11,327 |
| 2025-12-30 | 9.12 | 9.34 | 9.04 | 9.06 | -1.95% | 20,539 |
| 2025-12-29 | 9.50 | 9.50 | 9.14 | 9.24 | -2.74% | 7,584 |
| 2025-12-24 | 9.46 | 9.52 | 9.40 | 9.50 | +0.00% | 1,555 |
| 2025-12-23 | 9.46 | 9.64 | 9.40 | 9.50 | +0.00% | 2,097 |
| 2025-12-22 | 9.80 | 9.80 | 9.40 | 9.50 | +0.21% | 4,148 |
| 2025-12-19 | 9.28 | 9.48 | 9.26 | 9.48 | +0.42% | 4,439 |
| 2025-12-18 | 9.18 | 9.44 | 9.16 | 9.44 | +2.61% | 22,777 |
| 2025-12-17 | 9.02 | 9.20 | 9.02 | 9.20 | +1.32% | 9,993 |
| 2025-12-16 | 9.02 | 9.28 | 9.02 | 9.08 | -1.73% | 10,357 |
| 2025-12-15 | 9.48 | 9.48 | 9.24 | 9.24 | -1.28% | 11,378 |
| 2025-12-12 | 9.70 | 9.70 | 9.22 | 9.36 | -4.49% | 19,747 |
| 2025-12-11 | 9.44 | 9.98 | 9.44 | 9.80 | +2.08% | 13,096 |
| 2025-12-10 | 9.92 | 9.92 | 9.60 | 9.60 | -2.44% | 3,373 |
| 2025-12-09 | 9.90 | 10.45 | 9.80 | 9.84 | +0.00% | 8,353 |
| 2025-12-08 | 9.42 | 9.98 | 9.42 | 9.84 | +1.44% | 3,363 |
| 2025-12-05 | 9.70 | 9.98 | 9.60 | 9.70 | -2.02% | 9,207 |
| 2025-12-04 | 9.30 | 10.75 | 9.30 | 9.90 | +4.21% | 34,663 |
| 2025-12-03 | 9.50 | 9.50 | 9.42 | 9.50 | +0.42% | 3,828 |
| 2025-12-02 | 9.44 | 9.54 | 9.34 | 9.46 | -1.25% | 6,181 |
| 2025-12-01 | 9.72 | 9.72 | 9.40 | 9.58 | -0.62% | 8,104 |
| 2025-11-28 | 9.52 | 9.64 | 9.52 | 9.64 | +1.05% | 4,441 |
| 2025-11-27 | 9.74 | 9.74 | 9.54 | 9.54 | +0.00% | 2,661 |
| 2025-11-26 | 9.84 | 9.86 | 9.44 | 9.54 | -1.65% | 8,290 |
| 2025-11-25 | 9.80 | 9.88 | 9.56 | 9.70 | -3.00% | 14,841 |
| 2025-11-24 | 10.15 | 10.15 | 9.80 | 10.00 | +2.46% | 8,595 |
| 2025-11-21 | 9.32 | 9.86 | 9.14 | 9.76 | +3.61% | 16,108 |
| 2025-11-20 | 9.80 | 9.80 | 9.30 | 9.42 | -3.88% | 31,353 |
| 2025-11-19 | 9.96 | 10.05 | 9.80 | 9.80 | -1.80% | 10,902 |
| 2025-11-18 | 9.92 | 10.05 | 9.90 | 9.98 | -0.20% | 10,765 |
| 2025-11-17 | 10.05 | 10.10 | 9.94 | 10.00 | -0.50% | 7,525 |
| 2025-11-14 | 10.30 | 10.30 | 9.96 | 10.05 | -1.47% | 12,268 |
| 2025-11-13 | 10.00 | 10.20 | 9.96 | 10.20 | +2.00% | 23,598 |
| 2025-11-12 | 10.20 | 10.20 | 10.00 | 10.00 | -1.96% | 8,847 |
| 2025-11-11 | 10.20 | 10.25 | 10.15 | 10.20 | +0.99% | 3,100 |
| 2025-11-10 | 10.20 | 10.30 | 10.10 | 10.10 | -0.98% | 10,269 |
| 2025-11-07 | 10.05 | 10.20 | 9.96 | 10.20 | +0.49% | 16,751 |
| 2025-11-06 | 10.05 | 10.15 | 10.05 | 10.15 | +1.00% | 6,115 |
| 2025-11-05 | 10.15 | 10.20 | 10.05 | 10.05 | -1.95% | 6,904 |
| 2025-11-04 | 10.10 | 10.35 | 10.10 | 10.25 | -0.49% | 17,827 |
| 2025-11-03 | 10.20 | 10.30 | 10.10 | 10.30 | +0.49% | 18,850 |
| 2025-10-31 | 10.25 | 10.35 | 10.20 | 10.25 | -0.49% | 13,077 |
| 2025-10-30 | 10.55 | 10.55 | 10.25 | 10.30 | -1.90% | 15,163 |
| 2025-10-29 | 10.50 | 10.55 | 10.20 | 10.50 | +0.00% | 23,929 |
| 2025-10-28 | 10.30 | 10.65 | 10.30 | 10.50 | +0.48% | 26,053 |
| 2025-10-27 | 10.05 | 10.50 | 9.96 | 10.45 | +3.98% | 40,149 |
| 2025-10-24 | 10.05 | 10.05 | 10.00 | 10.05 | +0.00% | 3,512 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+14.26%). Schwächster Monat: Nov (-6.41%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Cox ABG Group SA (COXG.MC)?
11.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von COXG.MC?
14.70 im Hoch und 9.02 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Cox ABG Group SA?
Historisch war der stärkste Kalendermonat von COXG.MC der Mai (Durchschnitt +14.26%), der schwächste der Nov (Durchschnitt -6.41%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.