44,270€
-1,43%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,90 | 45,57 | 44,25 | 44,27 | -1,43% | - |
| 11.11.2026 | 45,81 | 45,85 | 44,87 | 44,91 | -1,69% | 340,00 |
| 10.11.2026 | 45,77 | 46,12 | 45,56 | 45,68 | 0,00% | - |
| 09.11.2026 | 45,42 | 45,79 | 44,89 | 45,68 | 0,91% | - |
| 06.11.2026 | 44,85 | 45,58 | 44,61 | 45,27 | 0,76% | 13,00 |
| 05.11.2026 | 45,60 | 46,41 | 44,93 | 44,93 | -1,53% | 210,00 |
| 04.11.2026 | 43,94 | 45,85 | 43,92 | 45,63 | 3,89% | 424,00 |
| 03.11.2026 | 44,07 | 44,62 | 43,89 | 43,92 | -1,08% | - |
| 02.11.2026 | 43,97 | 44,70 | 43,55 | 44,40 | 1,14% | 575,00 |
| 30.10.2026 | 43,81 | 44,08 | 43,56 | 43,90 | 0,00% | 1.488,00 |
| 29.10.2026 | 43,99 | 44,40 | 43,83 | 43,90 | -0,27% | 446,00 |
| 28.10.2026 | 44,05 | 44,34 | 43,61 | 44,02 | -0,14% | - |
| 27.10.2026 | 44,08 | 44,19 | 43,58 | 44,08 | -0,02% | 504,00 |
| 26.10.2026 | 44,38 | 44,47 | 44,07 | 44,09 | 0,62% | - |
| 23.10.2026 | 43,97 | 44,48 | 43,59 | 43,82 | -0,34% | 336,00 |
| 22.10.2026 | 43,33 | 44,14 | 43,29 | 43,97 | 0,76% | - |
| 21.10.2026 | 43,17 | 43,84 | 42,93 | 43,64 | 1,21% | 12,00 |
| 20.10.2026 | 42,85 | 43,43 | 42,52 | 43,12 | 0,40% | - |
| 19.10.2026 | 44,29 | 44,29 | 42,85 | 42,95 | -2,61% | 1.428,00 |
| 16.10.2026 | 44,19 | 44,44 | 43,83 | 44,10 | 0,11% | 542,00 |
| 15.10.2026 | 44,00 | 44,05 | 44,00 | 44,05 | 0,57% | - |
| 14.10.2026 | 43,23 | 44,23 | 43,23 | 43,80 | 1,27% | 14,00 |
| 13.10.2026 | 42,60 | 43,45 | 42,58 | 43,25 | 1,45% | 1.536,00 |
| 12.10.2026 | 43,07 | 43,07 | 42,38 | 42,63 | -0,75% | - |
| 09.10.2026 | 43,13 | 43,31 | 42,85 | 42,95 | 0,07% | 19,00 |
| 08.10.2026 | 43,17 | 43,17 | 42,39 | 42,92 | -0,74% | 1.530,00 |
| 07.10.2026 | 43,83 | 44,02 | 43,20 | 43,24 | -1,53% | - |
| 06.10.2026 | 43,60 | 44,35 | 43,51 | 43,91 | 0,64% | 13,00 |
| 05.10.2026 | 43,30 | 43,63 | 43,00 | 43,63 | 0,30% | - |
| 02.10.2026 | 43,72 | 43,82 | 43,06 | 43,50 | -0,41% | - |
| 01.10.2026 | 45,02 | 45,04 | 43,33 | 43,68 | -2,76% | - |
| 30.09.2026 | 45,99 | 46,07 | 44,85 | 44,92 | -2,14% | 181,00 |
| 29.09.2026 | 46,00 | 46,50 | 45,82 | 45,90 | -0,54% | 12,00 |
| 28.09.2026 | 46,40 | 46,92 | 45,96 | 46,15 | -1,07% | - |
| 25.09.2026 | 46,69 | 47,09 | 46,16 | 46,65 | 0,17% | - |
| 24.09.2026 | 47,47 | 47,96 | 46,36 | 46,57 | 0,63% | 2.400,00 |
| 23.09.2026 | 47,27 | 47,39 | 46,04 | 46,28 | -2,05% | - |
| 22.09.2026 | 47,03 | 47,54 | 46,64 | 47,25 | 0,40% | 2.400,00 |
| 21.09.2026 | 47,25 | 47,37 | 46,41 | 47,06 | 0,02% | 13,00 |
| 18.09.2026 | 48,06 | 48,08 | 47,02 | 47,05 | -2,08% | - |
| 17.09.2026 | 48,18 | 48,56 | 47,78 | 48,05 | -0,04% | 270,00 |
| 16.09.2026 | 47,74 | 48,28 | 47,59 | 48,07 | 0,80% | - |
| 15.09.2026 | 47,72 | 47,75 | 47,13 | 47,69 | -0,10% | 286,00 |
| 14.09.2026 | 47,57 | 48,18 | 47,51 | 47,74 | 0,13% | 14,00 |
| 11.09.2026 | 47,84 | 48,17 | 47,57 | 47,68 | -0,23% | - |
| 10.09.2026 | 48,27 | 48,56 | 47,77 | 47,79 | -0,71% | 595,00 |
| 09.09.2026 | 48,92 | 48,92 | 48,13 | 48,13 | -1,47% | - |
| 08.09.2026 | 48,76 | 49,10 | 48,14 | 48,85 | 0,14% | 421,00 |
| 07.09.2026 | 49,63 | 49,97 | 48,42 | 48,78 | -0,55% | 958,00 |
| 04.09.2026 | 48,76 | 49,06 | 48,61 | 49,05 | 0,59% | - |
| 03.09.2026 | 48,16 | 48,77 | 48,01 | 48,76 | 1,22% | 96,00 |
| 02.09.2026 | 48,57 | 49,27 | 47,96 | 48,17 | -0,91% | 387,00 |
| 01.09.2026 | 50,08 | 50,11 | 48,48 | 48,61 | -2,87% | - |
| 31.08.2026 | 50,20 | 50,58 | 49,85 | 50,05 | -0,36% | 12,00 |
| 28.08.2026 | 50,38 | 50,70 | 50,05 | 50,23 | -0,25% | 1.755,00 |
| 27.08.2026 | 51,58 | 51,58 | 49,84 | 50,35 | -1,76% | 500,00 |
| 26.08.2026 | 51,93 | 52,03 | 51,13 | 51,25 | -1,25% | - |
| 25.08.2026 | 51,58 | 51,98 | 51,38 | 51,90 | 0,68% | 88,00 |
| 24.08.2026 | 51,48 | 51,83 | 51,25 | 51,55 | 0,00% | - |
| 21.08.2026 | 51,43 | 51,85 | 51,13 | 51,55 | 0,54% | 12,00 |
| 20.08.2026 | 51,20 | 51,45 | 51,15 | 51,28 | 0,64% | 120,00 |
| 19.08.2026 | 51,40 | 51,55 | 50,95 | 50,95 | -8,16% | 60,00 |
| 05.05.2026 | 54,93 | 55,93 | 54,90 | 55,48 | 1,05% | - |
| 04.05.2026 | 56,23 | 56,40 | 54,43 | 54,90 | -2,36% | - |
| 30.04.2026 | 55,38 | 56,48 | 55,23 | 56,23 | 0,81% | - |
| 29.04.2026 | 56,48 | 56,55 | 55,60 | 55,78 | -0,98% | 150,00 |
| 28.04.2026 | 56,48 | 56,68 | 55,93 | 56,33 | -0,44% | 360,00 |
| 27.04.2026 | 56,63 | 56,85 | 56,30 | 56,58 | -0,35% | 378,00 |
| 24.04.2026 | 56,83 | 57,33 | 56,23 | 56,78 | 0,00% | - |
| 23.04.2026 | 57,18 | 57,80 | 56,05 | 56,78 | -1,00% | 1.320,00 |
| 22.04.2026 | 57,43 | 58,43 | 57,35 | 57,35 | 0,39% | 58,00 |
| 21.04.2026 | 58,48 | 58,80 | 56,95 | 57,13 | -2,14% | 135,00 |
| 20.04.2026 | 59,35 | 59,83 | 58,25 | 58,38 | -2,91% | - |
| 17.04.2026 | 58,23 | 60,35 | 58,10 | 60,13 | 3,49% | - |
| 16.04.2026 | 58,73 | 59,48 | 58,03 | 58,10 | -0,81% | 1.009,00 |
| 15.04.2026 | 57,28 | 58,80 | 57,28 | 58,58 | 1,91% | 1.080,00 |
| 14.04.2026 | 56,83 | 57,70 | 56,83 | 57,48 | 0,88% | 1.367,00 |
| 13.04.2026 | 56,00 | 56,98 | 56,00 | 56,98 | 0,57% | 1.428,00 |
| 10.04.2026 | 56,83 | 57,38 | 56,40 | 56,65 | -0,26% | - |
| 09.04.2026 | 56,53 | 57,00 | 56,30 | 56,80 | 0,13% | - |
| 08.04.2026 | 56,33 | 57,20 | 55,70 | 56,73 | 4,71% | 227,00 |
| 07.04.2026 | 53,73 | 54,90 | 53,53 | 54,18 | 0,70% | - |
| 02.04.2026 | 52,33 | 54,20 | 52,33 | 53,80 | 0,75% | 162,00 |
| 01.04.2026 | 52,18 | 53,53 | 52,13 | 53,40 | 2,74% | 120,00 |
| 31.03.2026 | 50,88 | 52,13 | 50,68 | 51,98 | 2,92% | 1.102,00 |
| 30.03.2026 | 50,00 | 50,95 | 49,99 | 50,50 | 1,06% | 250,00 |
| 27.03.2026 | 50,95 | 50,98 | 49,42 | 49,97 | -1,78% | 390,00 |
| 26.03.2026 | 50,80 | 51,88 | 49,99 | 50,88 | -0,10% | 80,00 |
| 25.03.2026 | 52,08 | 52,28 | 50,58 | 50,93 | -2,11% | 90,00 |
| 24.03.2026 | 52,38 | 52,73 | 51,30 | 52,03 | -1,05% | - |
| 23.03.2026 | 52,80 | 53,90 | 50,73 | 52,58 | -1,73% | 97,00 |
| 20.03.2026 | 54,68 | 55,55 | 53,15 | 53,50 | -2,15% | 156,00 |
| 19.03.2026 | 55,30 | 55,40 | 54,25 | 54,68 | -1,09% | - |
| 18.03.2026 | 56,55 | 56,95 | 55,00 | 55,28 | -1,60% | 1.521,00 |
| 17.03.2026 | 55,83 | 56,80 | 55,73 | 56,18 | -2,26% | - |
| 16.03.2026 | 55,48 | 57,93 | 55,28 | 57,48 | 4,26% | - |
| 13.03.2026 | 56,30 | 56,68 | 55,10 | 55,13 | -2,04% | 60,00 |
| 12.03.2026 | 56,45 | 56,80 | 55,45 | 56,28 | -1,10% | - |
| 11.03.2026 | 57,53 | 57,80 | 56,85 | 56,90 | -0,91% | 153,00 |
| 10.03.2026 | 56,85 | 58,20 | 56,75 | 57,43 | 0,70% | 2.940,00 |