22,850€
0,22%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | 48,00 |
| 25.06.2025 | 22,60 | 22,90 | 22,50 | 22,90 | 1,78% | 723,00 |
| 24.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | 8,00 |
| 23.06.2025 | 22,90 | 22,90 | 22,40 | 22,50 | -1,75% | 385,00 |
| 20.06.2025 | 22,50 | 22,90 | 22,40 | 22,90 | 2,23% | 3.823,00 |
| 19.06.2025 | 22,40 | 22,50 | 22,30 | 22,40 | -0,44% | 1.053,00 |
| 18.06.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | 651,00 |
| 17.06.2025 | 22,70 | 22,80 | 22,60 | 22,60 | -0,88% | 214,00 |
| 16.06.2025 | 22,70 | 23,00 | 22,60 | 22,80 | -0,44% | 693,00 |
| 13.06.2025 | 23,40 | 23,40 | 22,90 | 22,90 | -0,87% | 685,00 |
| 12.06.2025 | 23,00 | 23,50 | 22,90 | 23,10 | 0,87% | 1.901,00 |
| 11.06.2025 | 22,70 | 23,00 | 22,70 | 22,90 | 0,44% | 344,00 |
| 10.06.2025 | 22,90 | 23,00 | 22,70 | 22,80 | -0,44% | 1.258,00 |
| 09.06.2025 | 22,80 | 23,00 | 22,80 | 22,90 | 0,00% | 930,00 |
| 06.06.2025 | 22,80 | 23,00 | 22,80 | 22,90 | 0,00% | 545,00 |
| 05.06.2025 | 22,80 | 23,00 | 22,80 | 22,90 | 0,88% | 1.125,00 |
| 04.06.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | 613,00 |
| 03.06.2025 | 22,40 | 22,70 | 22,40 | 22,50 | 0,90% | 505,00 |
| 02.06.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 0,90% | 841,00 |
| 30.05.2025 | 22,20 | 22,30 | 22,10 | 22,10 | 0,00% | 298,00 |
| 29.05.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,45% | 238,00 |
| 28.05.2025 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | 163,00 |
| 27.05.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 0,00% | 58,00 |
| 26.05.2025 | 22,30 | 22,40 | 22,20 | 22,20 | -0,89% | 458,00 |
| 23.05.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -1,32% | 974,00 |
| 22.05.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | 731,00 |
| 21.05.2025 | 23,10 | 23,10 | 23,00 | 23,10 | 0,43% | 1.099,00 |
| 20.05.2025 | 22,90 | 23,10 | 22,90 | 23,00 | 0,44% | 1.276,00 |
| 19.05.2025 | 23,10 | 23,10 | 22,90 | 22,90 | -0,43% | 1.514,00 |
| 16.05.2025 | 22,60 | 23,20 | 22,60 | 23,00 | 1,32% | 5.115,00 |
| 15.05.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,44% | 291,00 |
| 14.05.2025 | 22,30 | 22,70 | 22,30 | 22,60 | 0,89% | 2.453,00 |
| 13.05.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 1,36% | 695,00 |
| 12.05.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,91% | 603,00 |
| 09.05.2025 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | 313,00 |
| 08.05.2025 | 22,00 | 22,00 | 21,70 | 21,90 | -0,45% | 793,00 |
| 07.05.2025 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | 385,00 |
| 06.05.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | 1.130,00 |
| 05.05.2025 | 22,90 | 22,90 | 20,70 | 22,10 | -3,91% | 4.790,00 |
| 02.05.2025 | 23,20 | 23,20 | 22,70 | 23,00 | -1,71% | 3.766,00 |
| 30.04.2025 | 23,10 | 23,70 | 23,00 | 23,40 | 1,30% | 3.002,00 |
| 29.04.2025 | 22,40 | 23,20 | 22,40 | 23,10 | 3,13% | 4.581,00 |
| 28.04.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 1.925,00 |
| 25.04.2025 | 22,10 | 22,40 | 22,10 | 22,20 | 0,45% | 1.496,00 |
| 24.04.2025 | 22,30 | 22,40 | 22,00 | 22,10 | -1,78% | 2.471,00 |
| 23.04.2025 | 22,30 | 22,80 | 22,30 | 22,50 | 0,90% | 2.230,00 |
| 22.04.2025 | 22,40 | 22,60 | 22,20 | 22,30 | -0,45% | 2.215,00 |
| 17.04.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | 2.124,00 |
| 16.04.2025 | 22,60 | 22,90 | 22,60 | 22,70 | 0,89% | 2.443,00 |
| 15.04.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 2,27% | 1.356,00 |
| 14.04.2025 | 22,90 | 22,90 | 22,00 | 22,00 | -3,93% | 1.477,00 |
| 11.04.2025 | 22,40 | 22,90 | 20,30 | 22,90 | 2,69% | 9.593,00 |
| 10.04.2025 | 21,40 | 22,90 | 21,10 | 22,30 | 6,70% | 4.582,00 |
| 09.04.2025 | 21,00 | 21,20 | 20,80 | 20,90 | -0,95% | 2.326,00 |
| 08.04.2025 | 21,00 | 21,40 | 21,00 | 21,10 | 1,44% | 1.485,00 |
| 07.04.2025 | 22,00 | 22,00 | 20,20 | 20,80 | -7,14% | 3.396,00 |
| 04.04.2025 | 22,60 | 23,00 | 22,30 | 22,40 | -1,32% | 6.911,00 |
| 03.04.2025 | 22,70 | 22,80 | 22,50 | 22,70 | 0,00% | 1.652,00 |
| 02.04.2025 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | 714,00 |
| 01.04.2025 | 22,60 | 22,80 | 22,60 | 22,70 | 0,44% | 151,00 |
| 31.03.2025 | 22,70 | 23,00 | 22,60 | 22,60 | -0,44% | 11.154,00 |
| 28.03.2025 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | 271,00 |
| 27.03.2025 | 22,50 | 22,80 | 22,40 | 22,80 | 1,79% | 1.569,00 |
| 26.03.2025 | 22,30 | 22,70 | 22,30 | 22,40 | 0,45% | 1.463,00 |
| 25.03.2025 | 22,20 | 22,50 | 22,10 | 22,30 | 0,90% | 1.792,00 |
| 24.03.2025 | 22,50 | 22,50 | 22,10 | 22,10 | 0,00% | 3.359,00 |
| 21.03.2025 | 22,10 | 22,10 | 22,00 | 22,10 | 0,45% | 215,00 |
| 20.03.2025 | 21,80 | 22,30 | 21,80 | 22,00 | 0,00% | 908,00 |
| 19.03.2025 | 23,00 | 23,10 | 21,90 | 22,00 | 4,27% | 10.963,00 |
| 18.03.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | 228,00 |
| 17.03.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,48% | 331,00 |
| 14.03.2025 | 21,00 | 21,00 | 20,80 | 20,90 | 0,48% | 69,00 |
| 13.03.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | 290,00 |
| 12.03.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,47% | 631,00 |
| 11.03.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,96% | 588,00 |
| 10.03.2025 | 20,90 | 21,00 | 20,80 | 20,90 | -0,48% | 1.738,00 |
| 07.03.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,47% | 283,00 |
| 06.03.2025 | 21,20 | 21,20 | 21,10 | 21,10 | 0,00% | 351,00 |
| 05.03.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 0,48% | 491,00 |
| 04.03.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 646,00 |
| 03.03.2025 | 21,70 | 21,70 | 21,00 | 21,10 | -1,86% | 2.616,00 |
| 28.02.2025 | 21,70 | 21,70 | 21,00 | 21,50 | -1,38% | 1.626,00 |
| 27.02.2025 | 21,70 | 21,80 | 21,50 | 21,80 | 0,93% | 865,00 |
| 26.02.2025 | 21,60 | 21,90 | 21,50 | 21,60 | -0,92% | 954,00 |
| 25.02.2025 | 21,70 | 21,90 | 21,50 | 21,80 | -0,91% | 505,00 |
| 24.02.2025 | 22,30 | 22,30 | 21,70 | 22,00 | -1,35% | 3.552,00 |
| 21.02.2025 | 21,00 | 22,40 | 20,60 | 22,30 | 8,78% | 5.082,00 |
| 20.02.2025 | 20,10 | 20,50 | 19,90 | 20,50 | 2,50% | 3.241,00 |
| 19.02.2025 | 19,45 | 20,00 | 19,45 | 20,00 | 3,09% | 5.095,00 |
| 18.02.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 568,00 |
| 17.02.2025 | 19,45 | 19,50 | 19,45 | 19,50 | 0,00% | 114,00 |
| 14.02.2025 | 19,45 | 19,50 | 19,40 | 19,50 | 0,26% | 461,00 |
| 13.02.2025 | 19,45 | 19,50 | 19,45 | 19,45 | 0,00% | 166,00 |
| 12.02.2025 | 19,50 | 19,55 | 19,45 | 19,45 | -0,26% | 507,00 |
| 11.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 22,00 |
| 10.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,26% | 276,00 |
| 07.02.2025 | 19,60 | 19,60 | 19,45 | 19,55 | -0,26% | 1.068,00 |
| 06.02.2025 | 19,45 | 19,60 | 19,40 | 19,60 | 1,03% | 786,00 |
| 05.02.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,26% | 122,00 |
| 04.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 8,00 |