23,200€
0,43%
Echtzeit-Aktienkurs COVIVIO HOTELS INH. EO 4
Bid:
Ask:
Aktienkurse zur COVIVIO HOTELS INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 32,00 |
| 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% | 20,00 |
| 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 | 23,40 | 23,40 | 23,40 | -0,43% | 154,00 |
| 28.01.2026 | 23,40 | 23,55 | 23,05 | 23,50 | 0,86% | - |
| 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 | 23,20 | 22,50 | 22,80 | 1,33% | 1.110,00 |
| 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% | 73,00 |
| 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 |
| 28.11.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | 7,00 |
| 27.11.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | 126,00 |
| 26.11.2025 | 23,70 | 23,90 | 23,70 | 23,80 | 0,85% | 35,00 |
| 25.11.2025 | 24,10 | 24,10 | 23,60 | 23,60 | -1,67% | 229,00 |
| 24.11.2025 | 24,50 | 24,50 | 24,00 | 24,00 | -0,83% | 220,00 |
| 21.11.2025 | 23,80 | 24,40 | 23,80 | 24,20 | -0,82% | 804,00 |
| 20.11.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,24% | 815,00 |
| 19.11.2025 | 23,00 | 24,10 | 23,00 | 24,10 | 4,78% | 1.037,00 |
| 18.11.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,43% | 869,00 |
| 17.11.2025 | 22,50 | 23,10 | 22,50 | 23,10 | 3,59% | 1.409,00 |
| 14.11.2025 | 22,40 | 22,40 | 22,30 | 22,30 | 0,00% | 580,00 |
| 13.11.2025 | 22,70 | 22,90 | 22,30 | 22,30 | 0,00% | 1.037,00 |
| 12.11.2025 | 22,90 | 23,10 | 22,20 | 22,30 | -3,88% | 3.139,00 |
| 11.11.2025 | 22,80 | 23,30 | 22,80 | 23,20 | -0,43% | 509,00 |
| 10.11.2025 | 23,60 | 23,60 | 23,30 | 23,30 | -0,85% | 51,00 |
| 07.11.2025 | 23,70 | 23,70 | 23,30 | 23,50 | 1,73% | 63,00 |
| 06.11.2025 | 22,20 | 23,60 | 22,20 | 23,10 | 4,05% | 1.758,00 |
| 05.11.2025 | 23,40 | 23,40 | 22,00 | 22,20 | -5,13% | 5.273,00 |
| 04.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 2,00 |
| 03.11.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 3,54% | 1.082,00 |
| 31.10.2025 | 22,50 | 22,70 | 22,50 | 22,60 | 0,44% | 95,00 |
| 30.10.2025 | 23,30 | 23,40 | 22,20 | 22,50 | -3,85% | 2.760,00 |
| 29.10.2025 | 23,20 | 23,60 | 23,10 | 23,40 | 1,74% | 321,00 |
| 28.10.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 2.714,00 |
| 27.10.2025 | 23,70 | 24,00 | 23,70 | 23,80 | 0,42% | 488,00 |
| 24.10.2025 | 24,00 | 24,00 | 23,60 | 23,70 | -1,25% | 1.621,00 |
| 23.10.2025 | 24,10 | 25,00 | 23,30 | 24,00 | -8,05% | 10.329,00 |
| 22.10.2025 | 26,90 | 27,00 | 26,10 | 26,10 | -2,61% | 1.151,00 |
| 21.10.2025 | 27,30 | 27,30 | 26,80 | 26,80 | -1,47% | 445,00 |
| 20.10.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,74% | 444,00 |
| 17.10.2025 | 26,90 | 27,40 | 26,50 | 27,00 | 0,00% | 4.800,00 |
| 16.10.2025 | 26,50 | 27,30 | 26,20 | 27,00 | 3,45% | 2.620,00 |
| 15.10.2025 | 25,50 | 26,50 | 25,50 | 26,10 | 2,76% | 1.869,00 |
| 14.10.2025 | 25,40 | 25,70 | 25,40 | 25,40 | 1,20% | 1.440,00 |
| 13.10.2025 | 25,00 | 25,20 | 25,00 | 25,10 | 0,40% | 283,00 |
| 10.10.2025 | 24,90 | 25,10 | 24,90 | 25,00 | 0,00% | 1.086,00 |
| 09.10.2025 | 24,90 | 25,00 | 24,80 | 25,00 | 0,81% | 477,00 |
| 08.10.2025 | 24,60 | 24,90 | 24,60 | 24,80 | 1,22% | 1.230,00 |
| 07.10.2025 | 23,50 | 24,70 | 23,50 | 24,50 | 5,15% | 1.145,00 |
| 06.10.2025 | 25,20 | 25,40 | 23,30 | 23,30 | -7,91% | 1.487,00 |
| 03.10.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | 19,00 |
| 02.10.2025 | 25,20 | 25,50 | 25,10 | 25,20 | 0,00% | 1.269,00 |
| 01.10.2025 | 25,10 | 25,20 | 25,00 | 25,20 | 0,00% | 295,00 |
| 30.09.2025 | 25,50 | 25,50 | 25,20 | 25,20 | -1,18% | 211,00 |
| 29.09.2025 | 25,40 | 25,60 | 25,20 | 25,50 | 0,39% | 1.017,00 |
| 26.09.2025 | 25,30 | 25,50 | 25,20 | 25,40 | 0,79% | 246,00 |
| 25.09.2025 | 25,50 | 25,50 | 25,20 | 25,20 | -1,56% | 515,00 |