55,200€
0,82%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 56,25 | 57,38 | 55,78 | 57,03 | -1,21% | 1.116,00 |
| 06.03.2026 | 57,93 | 58,33 | 57,10 | 57,73 | 0,09% | - |
| 05.03.2026 | 58,25 | 59,25 | 57,38 | 57,68 | -1,62% | - |
| 04.03.2026 | 57,70 | 58,75 | 57,23 | 58,63 | 0,95% | 691,00 |
| 03.03.2026 | 59,68 | 59,93 | 57,35 | 58,08 | -3,53% | 1.306,00 |
| 02.03.2026 | 60,83 | 61,28 | 60,00 | 60,20 | -2,94% | - |
| 27.02.2026 | 61,38 | 62,78 | 61,33 | 62,03 | 1,06% | - |
| 26.02.2026 | 61,48 | 61,90 | 60,60 | 61,38 | -0,20% | 4.335,00 |
| 25.02.2026 | 60,98 | 61,55 | 60,68 | 61,50 | 0,94% | 2.430,00 |
| 24.02.2026 | 60,80 | 61,80 | 60,68 | 60,93 | 0,21% | - |
| 23.02.2026 | 59,58 | 60,95 | 59,55 | 60,80 | 2,40% | 20,00 |
| 20.02.2026 | 58,78 | 59,40 | 58,20 | 59,38 | 1,02% | 1.285,00 |
| 19.02.2026 | 56,78 | 60,85 | 56,25 | 58,78 | 5,47% | 6.726,00 |
| 18.02.2026 | 56,65 | 56,95 | 55,63 | 55,73 | -1,68% | 277,00 |
| 17.02.2026 | 54,43 | 56,73 | 54,28 | 56,68 | 4,04% | - |
| 16.02.2026 | 54,13 | 54,75 | 54,05 | 54,48 | 0,74% | - |
| 13.02.2026 | 54,38 | 54,45 | 53,70 | 54,08 | -0,60% | - |
| 12.02.2026 | 54,98 | 55,35 | 53,10 | 54,40 | -1,14% | - |
| 11.02.2026 | 54,93 | 55,83 | 54,50 | 55,03 | 0,27% | 507,00 |
| 10.02.2026 | 54,68 | 54,95 | 54,45 | 54,88 | 0,27% | - |
| 09.02.2026 | 54,83 | 54,95 | 54,05 | 54,73 | 0,18% | - |
| 06.02.2026 | 54,38 | 54,90 | 53,73 | 54,63 | 0,51% | - |
| 05.02.2026 | 54,48 | 54,48 | 53,63 | 54,35 | -0,09% | 238,00 |
| 04.02.2026 | 53,68 | 54,98 | 53,68 | 54,40 | 1,40% | 2.098,00 |
| 03.02.2026 | 54,03 | 54,15 | 53,45 | 53,65 | -0,42% | 2.944,00 |
| 02.02.2026 | 53,25 | 54,15 | 53,20 | 53,88 | 0,28% | 169,00 |
| 30.01.2026 | 54,18 | 54,23 | 53,55 | 53,73 | -1,01% | - |
| 29.01.2026 | 54,03 | 54,33 | 53,78 | 54,28 | 0,74% | - |
| 28.01.2026 | 53,48 | 54,18 | 53,38 | 53,88 | 0,89% | - |
| 27.01.2026 | 53,08 | 53,48 | 52,73 | 53,40 | 0,90% | - |
| 26.01.2026 | 53,20 | 53,48 | 52,85 | 52,93 | -0,56% | - |
| 23.01.2026 | 53,40 | 53,40 | 52,78 | 53,23 | -0,28% | - |
| 22.01.2026 | 52,98 | 53,83 | 52,75 | 53,38 | 0,85% | - |
| 21.01.2026 | 53,13 | 53,18 | 52,15 | 52,93 | -0,19% | - |
| 20.01.2026 | 53,58 | 53,75 | 52,55 | 53,03 | -1,30% | - |
| 19.01.2026 | 53,40 | 53,85 | 53,15 | 53,73 | -0,60% | - |
| 16.01.2026 | 54,25 | 54,60 | 53,73 | 54,05 | -0,23% | - |
| 15.01.2026 | 54,83 | 54,88 | 54,00 | 54,18 | -0,64% | 1.950,00 |
| 14.01.2026 | 54,38 | 54,60 | 53,80 | 54,53 | 0,28% | - |
| 13.01.2026 | 54,20 | 54,63 | 54,03 | 54,38 | 0,18% | - |
| 12.01.2026 | 54,08 | 54,28 | 53,65 | 54,28 | 0,37% | - |
| 09.01.2026 | 55,08 | 55,08 | 53,60 | 54,08 | -1,82% | - |
| 08.01.2026 | 55,78 | 55,80 | 54,30 | 55,08 | -2,13% | 1.242,00 |
| 07.01.2026 | 54,40 | 56,35 | 54,40 | 56,28 | 3,40% | - |
| 06.01.2026 | 55,30 | 55,45 | 54,20 | 54,43 | -1,54% | 1.056,00 |
| 05.01.2026 | 56,10 | 56,28 | 55,08 | 55,28 | -1,25% | 1.950,00 |
| 02.01.2026 | 56,58 | 56,73 | 55,73 | 55,98 | -0,80% | 37,00 |
| 30.12.2025 | 56,05 | 56,48 | 56,03 | 56,43 | 0,67% | - |
| 29.12.2025 | 55,55 | 56,43 | 55,50 | 56,05 | 0,85% | - |
| 23.12.2025 | 55,78 | 56,05 | 55,45 | 55,58 | -0,45% | - |
| 22.12.2025 | 55,00 | 55,88 | 54,58 | 55,83 | 1,64% | 650,00 |
| 19.12.2025 | 54,58 | 54,98 | 54,28 | 54,93 | 0,64% | - |
| 18.12.2025 | 54,23 | 55,08 | 54,18 | 54,58 | 0,74% | - |
| 17.12.2025 | 54,65 | 54,75 | 53,78 | 54,18 | -0,91% | - |
| 16.12.2025 | 54,08 | 54,88 | 53,78 | 54,68 | 0,92% | 224,00 |
| 15.12.2025 | 54,23 | 54,78 | 54,10 | 54,18 | 0,23% | 124,00 |
| 12.12.2025 | 54,03 | 54,30 | 53,48 | 54,05 | 0,28% | - |
| 11.12.2025 | 53,78 | 53,95 | 53,35 | 53,90 | -0,14% | - |
| 10.12.2025 | 53,88 | 54,05 | 53,58 | 53,98 | 0,23% | - |
| 09.12.2025 | 53,98 | 54,25 | 53,53 | 53,85 | -0,14% | - |
| 08.12.2025 | 54,33 | 54,63 | 53,90 | 53,93 | -0,74% | - |
| 05.12.2025 | 54,98 | 55,08 | 54,33 | 54,33 | -1,09% | - |