14,825€
-1,17%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 15,10 | 15,10 | 14,80 | 14,83 | -1,17% | - |
| 26.04.2024 | 14,95 | 15,00 | 14,95 | 15,00 | 0,33% | 3.938,00 |
| 25.04.2024 | 14,90 | 15,00 | 14,85 | 14,95 | -1,32% | 5.503,00 |
| 24.04.2024 | 15,10 | 15,15 | 14,85 | 15,15 | 1,68% | 2.153,00 |
| 23.04.2024 | 15,00 | 15,05 | 14,90 | 14,90 | -0,67% | 1.532,00 |
| 22.04.2024 | 15,00 | 15,05 | 14,90 | 15,00 | 0,00% | 5.373,00 |
| 19.04.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 912,00 |
| 18.04.2024 | 15,00 | 15,00 | 14,80 | 14,90 | 0,34% | 1.763,00 |
| 17.04.2024 | 15,00 | 15,00 | 14,75 | 14,85 | -7,19% | 7.380,00 |
| 16.04.2024 | 16,10 | 16,10 | 15,95 | 16,00 | -0,62% | 7.002,00 |
| 15.04.2024 | 16,00 | 16,10 | 15,80 | 16,10 | 0,00% | 5.127,00 |
| 12.04.2024 | 16,10 | 16,10 | 16,00 | 16,10 | 0,00% | 1.782,00 |
| 11.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 353,00 |
| 10.04.2024 | 16,20 | 16,25 | 16,00 | 16,10 | -0,62% | 12.879,00 |
| 09.04.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | 2.093,00 |
| 08.04.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | 6.345,00 |
| 05.04.2024 | 16,00 | 16,10 | 15,75 | 15,90 | -0,62% | 12.117,00 |
| 04.04.2024 | 16,00 | 16,05 | 16,00 | 16,00 | 0,00% | 4.017,00 |
| 03.04.2024 | 16,15 | 16,15 | 15,95 | 16,00 | -0,93% | 6.963,00 |
| 02.04.2024 | 16,25 | 16,30 | 16,00 | 16,15 | 0,94% | 7.445,00 |
| 28.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 2.272,00 |
| 27.03.2024 | 16,25 | 16,25 | 15,80 | 16,00 | -0,93% | 5.020,00 |
| 26.03.2024 | 16,30 | 16,30 | 16,00 | 16,15 | -0,92% | 4.195,00 |
| 25.03.2024 | 16,30 | 16,30 | 16,05 | 16,30 | 1,56% | 3.407,00 |
| 22.03.2024 | 16,05 | 16,40 | 15,85 | 16,05 | 0,31% | 6.756,00 |
| 21.03.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | 8.973,00 |
| 20.03.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,26% | 3.133,00 |
| 19.03.2024 | 15,80 | 15,90 | 15,65 | 15,90 | 0,00% | 241,00 |
| 18.03.2024 | 15,90 | 15,90 | 15,85 | 15,90 | 0,00% | 2.710,00 |
| 15.03.2024 | 15,85 | 15,90 | 15,80 | 15,90 | 0,63% | 1.211,00 |
| 14.03.2024 | 15,85 | 15,85 | 15,70 | 15,80 | 0,32% | 1.313,00 |
| 13.03.2024 | 15,70 | 15,90 | 15,70 | 15,75 | 1,94% | 1.659,00 |
| 12.03.2024 | 15,80 | 15,95 | 15,45 | 15,45 | -1,90% | 5.068,00 |
| 11.03.2024 | 15,85 | 16,05 | 15,75 | 15,75 | -0,63% | 2.017,00 |
| 08.03.2024 | 15,85 | 15,90 | 15,85 | 15,85 | 0,00% | 1.464,00 |
| 07.03.2024 | 15,65 | 15,85 | 15,65 | 15,85 | 0,32% | 328,00 |
| 06.03.2024 | 15,80 | 15,80 | 15,75 | 15,80 | 0,96% | 1.058,00 |
| 05.03.2024 | 15,55 | 15,80 | 15,45 | 15,65 | -0,32% | 3.233,00 |
| 04.03.2024 | 16,00 | 16,00 | 15,45 | 15,70 | -0,63% | 4.430,00 |
| 01.03.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -0,94% | 1.552,00 |
| 29.02.2024 | 15,90 | 15,95 | 15,60 | 15,95 | 0,31% | 2.176,00 |
| 28.02.2024 | 15,75 | 15,90 | 15,75 | 15,90 | -0,62% | 1.442,00 |
| 27.02.2024 | 16,00 | 16,00 | 15,65 | 16,00 | 1,27% | 1.895,00 |
| 26.02.2024 | 15,80 | 16,00 | 15,60 | 15,80 | 0,00% | 6.684,00 |
| 23.02.2024 | 15,80 | 16,00 | 15,75 | 15,80 | 0,32% | 1.695,00 |
| 22.02.2024 | 16,25 | 16,40 | 15,75 | 15,75 | -3,37% | 19.308,00 |
| 21.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 648,00 |
| 20.02.2024 | 16,30 | 16,50 | 16,25 | 16,30 | -0,91% | 2.868,00 |
| 19.02.2024 | 16,40 | 16,50 | 16,30 | 16,45 | 0,30% | 1.068,00 |
| 16.02.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | 17.587,00 |
| 15.02.2024 | 16,45 | 16,45 | 16,35 | 16,40 | 0,00% | 1.487,00 |
| 14.02.2024 | 16,45 | 16,50 | 16,35 | 16,40 | -0,30% | 1.310,00 |
| 13.02.2024 | 16,45 | 16,50 | 16,40 | 16,45 | 0,00% | 757,00 |
| 12.02.2024 | 16,40 | 16,50 | 16,40 | 16,45 | 0,30% | 1.554,00 |
| 09.02.2024 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | 26,00 |
| 08.02.2024 | 16,35 | 16,40 | 16,35 | 16,35 | 0,00% | 1.406,00 |
| 07.02.2024 | 16,40 | 16,40 | 16,30 | 16,35 | -0,30% | 777,00 |
| 06.02.2024 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | 253,00 |
| 05.02.2024 | 16,30 | 16,40 | 16,30 | 16,35 | 0,00% | 248,00 |
| 02.02.2024 | 16,35 | 16,40 | 16,25 | 16,35 | -0,61% | 1.597,00 |
| 01.02.2024 | 16,35 | 16,45 | 16,25 | 16,45 | 0,61% | 1.739,00 |
| 31.01.2024 | 16,30 | 16,35 | 16,30 | 16,35 | -0,30% | 962,00 |
| 30.01.2024 | 16,40 | 16,40 | 16,35 | 16,40 | 0,00% | 279,00 |
| 29.01.2024 | 16,40 | 16,45 | 16,40 | 16,40 | 0,31% | 978,00 |
| 26.01.2024 | 16,35 | 16,40 | 16,25 | 16,35 | 0,00% | 941,00 |
| 25.01.2024 | 16,30 | 16,35 | 16,30 | 16,35 | 0,00% | 130,00 |
| 24.01.2024 | 16,35 | 16,35 | 16,30 | 16,35 | 0,00% | 422,00 |
| 23.01.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 131,00 |
| 22.01.2024 | 16,20 | 16,35 | 16,20 | 16,35 | 0,31% | 1.590,00 |
| 19.01.2024 | 16,35 | 16,35 | 16,25 | 16,30 | -0,31% | 1.065,00 |
| 18.01.2024 | 16,40 | 16,40 | 16,30 | 16,35 | 0,00% | 4.584,00 |
| 17.01.2024 | 16,35 | 16,40 | 16,30 | 16,35 | -0,30% | 687,00 |
| 16.01.2024 | 16,40 | 16,45 | 16,35 | 16,40 | 0,00% | 813,00 |
| 15.01.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 7.715,00 |
| 12.01.2024 | 16,50 | 16,50 | 16,45 | 16,50 | 0,00% | 191,00 |
| 11.01.2024 | 16,45 | 16,50 | 16,45 | 16,50 | 0,30% | 350,00 |
| 10.01.2024 | 16,35 | 16,45 | 16,35 | 16,45 | 0,30% | 279,00 |
| 09.01.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | 532,00 |
| 08.01.2024 | 16,30 | 16,35 | 16,20 | 16,20 | -0,31% | 2.223,00 |
| 05.01.2024 | 16,40 | 16,40 | 16,25 | 16,25 | -0,91% | 2.384,00 |
| 04.01.2024 | 16,45 | 16,45 | 16,40 | 16,40 | -0,30% | 215,00 |
| 03.01.2024 | 16,40 | 16,45 | 16,40 | 16,45 | 0,00% | 728,00 |
| 02.01.2024 | 16,40 | 16,45 | 16,35 | 16,45 | 0,30% | 1.405,00 |
| 29.12.2023 | 16,35 | 16,40 | 16,35 | 16,40 | 0,00% | 1.333,00 |
| 28.12.2023 | 16,40 | 16,45 | 16,35 | 16,40 | 0,00% | 1.001,00 |
| 27.12.2023 | 16,15 | 16,40 | 16,15 | 16,40 | 0,61% | 2.044,00 |
| 22.12.2023 | 16,40 | 16,40 | 16,25 | 16,30 | -0,31% | 942,00 |
| 21.12.2023 | 16,30 | 16,45 | 16,30 | 16,35 | 0,00% | 1.556,00 |
| 20.12.2023 | 16,40 | 16,40 | 16,30 | 16,35 | -0,61% | 261,00 |
| 19.12.2023 | 16,45 | 16,45 | 16,35 | 16,45 | 0,00% | 3.014,00 |
| 18.12.2023 | 16,30 | 16,45 | 16,30 | 16,45 | 1,23% | 5.162,00 |
| 15.12.2023 | 16,40 | 16,40 | 16,20 | 16,25 | -0,31% | 3.180,00 |
| 14.12.2023 | 16,20 | 16,50 | 16,20 | 16,30 | -0,61% | 6.531,00 |
| 13.12.2023 | 16,35 | 16,45 | 16,30 | 16,40 | 0,31% | 1.044,00 |
| 12.12.2023 | 16,45 | 16,45 | 16,25 | 16,35 | -0,61% | 1.818,00 |
| 11.12.2023 | 16,45 | 16,45 | 16,40 | 16,45 | -0,30% | 367,00 |
| 08.12.2023 | 16,35 | 16,50 | 16,35 | 16,50 | 0,61% | 1.773,00 |
| 07.12.2023 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | 1.446,00 |
| 06.12.2023 | 16,20 | 16,35 | 16,20 | 16,30 | -0,61% | 2.389,00 |
| 05.12.2023 | 16,50 | 16,50 | 16,30 | 16,40 | -0,30% | 745,00 |