23,650€
0,21%
Echtzeit-Aktienkurs COVIVIO HOTELS INH. EO 4
Bid:
Ask:
Aktienkurse zur COVIVIO HOTELS INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | 241,00 |
| 23.04.2026 | 23,60 | 24,00 | 23,50 | 23,60 | 0,00% | 3.514,00 |
| 22.04.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,43% | 3.128,00 |
| 21.04.2026 | 23,70 | 23,70 | 23,40 | 23,50 | -0,84% | 2.929,00 |
| 20.04.2026 | 23,50 | 23,70 | 22,80 | 23,70 | 1,28% | 369,00 |
| 17.04.2026 | 22,00 | 23,40 | 22,00 | 23,40 | -3,70% | 3.839,00 |
| 16.04.2026 | 24,60 | 24,70 | 24,20 | 24,30 | -0,82% | 648,00 |
| 15.04.2026 | 24,00 | 24,50 | 23,80 | 24,50 | 2,08% | 1.301,00 |
| 14.04.2026 | 24,70 | 24,80 | 23,90 | 24,00 | -0,41% | 5.752,00 |
| 13.04.2026 | 24,20 | 24,30 | 24,10 | 24,10 | -0,41% | 2.029,00 |
| 10.04.2026 | 24,70 | 24,70 | 24,10 | 24,20 | 1,26% | 2.096,00 |
| 09.04.2026 | 23,90 | 24,00 | 23,60 | 23,90 | 0,00% | 2.084,00 |
| 08.04.2026 | 23,90 | 24,00 | 23,90 | 23,90 | 0,42% | 285,00 |
| 07.04.2026 | 23,70 | 24,00 | 23,60 | 23,80 | 0,42% | 337,00 |
| 02.04.2026 | 23,80 | 23,80 | 23,50 | 23,70 | -0,84% | 212,00 |
| 01.04.2026 | 23,70 | 23,90 | 23,00 | 23,90 | 3,02% | 435,00 |
| 31.03.2026 | 22,40 | 23,20 | 22,40 | 23,20 | 3,57% | 579,00 |
| 30.03.2026 | 22,10 | 22,40 | 22,10 | 22,40 | 0,90% | 1.218,00 |
| 27.03.2026 | 22,30 | 22,40 | 22,20 | 22,20 | -0,89% | 346,00 |
| 26.03.2026 | 22,30 | 22,40 | 22,10 | 22,40 | 0,45% | 440,00 |
| 25.03.2026 | 22,50 | 22,50 | 22,20 | 22,30 | 0,00% | 1.223,00 |
| 24.03.2026 | 22,40 | 22,40 | 22,30 | 22,30 | -0,89% | 217,00 |
| 23.03.2026 | 22,10 | 22,60 | 22,10 | 22,50 | 1,81% | 982,00 |
| 20.03.2026 | 22,20 | 22,20 | 22,10 | 22,10 | -0,45% | 57,00 |
| 19.03.2026 | 22,10 | 22,60 | 22,10 | 22,20 | 0,00% | 1.704,00 |
| 18.03.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | 567,00 |
| 17.03.2026 | 22,10 | 22,20 | 22,00 | 22,20 | 0,00% | 168,00 |
| 16.03.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,45% | 714,00 |
| 13.03.2026 | 22,20 | 22,20 | 22,00 | 22,10 | -0,45% | 633,00 |
| 12.03.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | 85,00 |
| 11.03.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | 36,00 |
| 10.03.2026 | 21,90 | 22,20 | 21,90 | 22,20 | 1,83% | 1.617,00 |
| 09.03.2026 | 22,60 | 22,70 | 21,60 | 21,80 | -3,11% | 3.217,00 |
| 06.03.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | 368,00 |
| 05.03.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 244,00 |
| 04.03.2026 | 22,70 | 22,80 | 22,60 | 22,60 | -0,44% | 517,00 |
| 03.03.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,44% | 117,00 |
| 02.03.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -0,87% | 651,00 |
| 27.02.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | 405,00 |
| 26.02.2026 | 22,90 | 23,00 | 22,90 | 22,90 | -0,43% | 184,00 |
| 25.02.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | 184,00 |
| 24.02.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,00% | 365,00 |
| 23.02.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,00% | 143,00 |
| 20.02.2026 | 23,00 | 23,10 | 22,80 | 23,00 | 0,00% | 372,00 |
| 19.02.2026 | 23,30 | 23,30 | 22,70 | 23,00 | -0,86% | 3.137,00 |
| 18.02.2026 | 23,20 | 23,30 | 23,10 | 23,20 | 0,00% | 272,00 |
| 17.02.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | 514,00 |
| 16.02.2026 | 23,00 | 23,20 | 23,00 | 23,10 | 0,00% | 243,00 |
| 13.02.2026 | 23,20 | 23,20 | 23,00 | 23,10 | -0,43% | 1.024,00 |
| 12.02.2026 | 23,20 | 23,20 | 23,10 | 23,20 | -0,43% | 634,00 |
| 11.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | 31,00 |
| 10.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | 1.827,00 |
| 09.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | 816,00 |
| 06.02.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 0,43% | 673,00 |
| 05.02.2026 | 23,20 | 23,30 | 23,20 | 23,20 | -0,43% | 15,00 |
| 04.02.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | 388,00 |
| 03.02.2026 | 23,20 | 23,40 | 23,20 | 23,30 | -0,43% | 744,00 |
| 02.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 31,00 |
| 30.01.2026 | 23,40 | 23,40 | 23,10 | 23,20 | -0,85% | 19,00 |
| 29.01.2026 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | 154,00 |
| 28.01.2026 | 23,30 | 23,60 | 22,90 | 23,60 | 1,29% | 3.779,00 |
| 27.01.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | 1.397,00 |
| 26.01.2026 | 23,60 | 24,00 | 23,50 | 23,50 | 2,17% | 774,00 |
| 23.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -0,86% | 91,00 |
| 22.01.2026 | 23,30 | 23,30 | 23,00 | 23,20 | 0,00% | 607,00 |
| 21.01.2026 | 23,50 | 23,50 | 23,20 | 23,20 | -0,43% | 607,00 |
| 20.01.2026 | 23,40 | 23,70 | 23,30 | 23,30 | -1,69% | 414,00 |
| 19.01.2026 | 23,40 | 23,70 | 23,40 | 23,70 | 2,16% | 156,00 |
| 16.01.2026 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | 85,00 |
| 15.01.2026 | 23,60 | 23,70 | 23,20 | 23,20 | -1,69% | 290,00 |
| 14.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 83,00 |
| 13.01.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 188,00 |
| 12.01.2026 | 22,80 | 23,80 | 22,70 | 23,80 | 3,93% | 2.332,00 |
| 09.01.2026 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | 148,00 |
| 08.01.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | 310,00 |
| 07.01.2026 | 22,90 | 23,00 | 22,90 | 22,90 | 0,00% | 276,00 |
| 06.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 449,00 |
| 05.01.2026 | 23,00 | 23,10 | 22,80 | 22,90 | 0,88% | 350,00 |
| 02.01.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,44% | 17,00 |
| 31.12.2025 | 22,50 | 23,00 | 22,50 | 22,80 | 0,00% | 415,00 |
| 30.12.2025 | 23,00 | 23,00 | 22,50 | 22,80 | 1,33% | 1.008,00 |
| 29.12.2025 | 23,30 | 23,40 | 22,50 | 22,50 | -3,85% | 1.991,00 |
| 24.12.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,30% | 545,00 |
| 23.12.2025 | 23,20 | 23,20 | 23,00 | 23,10 | 0,00% | 129,00 |
| 22.12.2025 | 23,00 | 23,10 | 22,40 | 23,10 | 1,76% | 1.834,00 |
| 19.12.2025 | 23,60 | 23,60 | 22,70 | 22,70 | -4,22% | 2.369,00 |
| 18.12.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 2,60% | 1.959,00 |
| 17.12.2025 | 23,60 | 23,60 | 23,10 | 23,10 | -1,70% | 142,00 |
| 16.12.2025 | 23,70 | 23,70 | 23,50 | 23,50 | 0,00% | 364,00 |
| 15.12.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | 62,00 |
| 12.12.2025 | 23,60 | 23,70 | 23,60 | 23,60 | 0,00% | 214,00 |
| 11.12.2025 | 23,60 | 23,70 | 23,60 | 23,60 | 1,29% | 315,00 |
| 10.12.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 0,00% | 580,00 |
| 09.12.2025 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | 24,00 |
| 08.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | 244,00 |
| 05.12.2025 | 23,50 | 23,50 | 23,10 | 23,30 | -0,43% | 150,00 |
| 04.12.2025 | 23,30 | 23,70 | 23,30 | 23,40 | 0,00% | 771,00 |
| 03.12.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -0,85% | 52,00 |
| 02.12.2025 | 23,70 | 23,80 | 23,10 | 23,60 | -0,42% | 379,00 |
| 01.12.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | 260,00 |