23,450€
1,52%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,35 | 23,45 | 23,35 | 23,45 | 1,52% | - |
| 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 |
| 24.09.2025 | 25,40 | 25,60 | 25,30 | 25,60 | 0,39% | 671,00 |
| 23.09.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | 18,00 |
| 22.09.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 56,00 |
| 19.09.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 0,40% | 567,00 |
| 18.09.2025 | 25,10 | 25,60 | 25,00 | 25,30 | 1,20% | 1.764,00 |
| 17.09.2025 | 24,80 | 25,60 | 24,70 | 25,00 | 1,21% | 2.987,00 |
| 16.09.2025 | 25,10 | 25,10 | 24,70 | 24,70 | 0,00% | 61,00 |
| 15.09.2025 | 24,00 | 25,60 | 24,00 | 24,70 | 1,65% | 4.854,00 |
| 12.09.2025 | 24,90 | 25,40 | 23,90 | 24,30 | -2,41% | 1.457,00 |
| 11.09.2025 | 24,50 | 25,00 | 24,50 | 24,90 | 1,63% | 1.771,00 |
| 10.09.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 2,51% | 1.093,00 |
| 09.09.2025 | 23,90 | 24,00 | 23,90 | 23,90 | -0,42% | 84,00 |
| 08.09.2025 | 23,90 | 24,10 | 23,90 | 24,00 | 0,00% | 722,00 |
| 05.09.2025 | 23,90 | 24,00 | 23,80 | 24,00 | 1,27% | 3.228,00 |
| 04.09.2025 | 23,40 | 23,80 | 23,40 | 23,70 | 0,85% | 3.201,00 |
| 03.09.2025 | 23,30 | 23,50 | 23,20 | 23,50 | 1,29% | 828,00 |
| 02.09.2025 | 23,20 | 23,30 | 23,00 | 23,20 | 0,87% | 189,00 |
| 01.09.2025 | 23,10 | 23,20 | 22,90 | 23,00 | -0,86% | 622,00 |
| 29.08.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 0,43% | 153,00 |
| 28.08.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,43% | 278,00 |
| 27.08.2025 | 23,10 | 23,20 | 23,00 | 23,00 | 0,00% | 491,00 |
| 26.08.2025 | 23,20 | 23,30 | 23,00 | 23,00 | -1,29% | 90,00 |
| 25.08.2025 | 23,10 | 23,30 | 23,10 | 23,30 | -1,27% | 1.168,00 |
| 22.08.2025 | 23,60 | 23,60 | 23,50 | 23,60 | 0,00% | 167,00 |
| 21.08.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | 53,00 |
| 20.08.2025 | 23,50 | 23,60 | 23,50 | 23,50 | -0,42% | 35,00 |
| 19.08.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | 59,00 |
| 18.08.2025 | 23,50 | 23,60 | 23,50 | 23,50 | 0,00% | 18,00 |
| 15.08.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | 172,00 |
| 14.08.2025 | 23,70 | 23,70 | 23,40 | 23,70 | 0,42% | 669,00 |
| 13.08.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | 43,00 |
| 12.08.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | 118,00 |
| 11.08.2025 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | 481,00 |
| 08.08.2025 | 23,90 | 24,00 | 23,70 | 23,70 | -1,25% | 956,00 |
| 07.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1,00 |
| 06.08.2025 | 23,80 | 24,00 | 23,70 | 24,00 | 0,84% | 1.786,00 |
| 05.08.2025 | 23,50 | 23,90 | 23,50 | 23,80 | -0,83% | 735,00 |
| 04.08.2025 | 23,90 | 24,00 | 23,80 | 24,00 | 0,42% | 535,00 |
| 01.08.2025 | 23,90 | 23,90 | 23,70 | 23,90 | -0,42% | 499,00 |
| 31.07.2025 | 23,90 | 24,00 | 23,90 | 24,00 | 0,84% | 343,00 |
| 30.07.2025 | 23,80 | 24,00 | 23,70 | 23,80 | 0,00% | 1.589,00 |
| 29.07.2025 | 23,80 | 23,80 | 23,50 | 23,80 | 0,00% | 353,00 |
| 28.07.2025 | 23,30 | 23,80 | 23,30 | 23,80 | 0,00% | 1.011,00 |
| 25.07.2025 | 23,80 | 23,80 | 23,70 | 23,80 | 0,00% | 277,00 |
| 24.07.2025 | 23,80 | 23,90 | 23,70 | 23,80 | 0,42% | 595,00 |
| 23.07.2025 | 23,60 | 23,70 | 23,50 | 23,70 | 0,85% | 2.065,00 |
| 22.07.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | 736,00 |
| 21.07.2025 | 23,60 | 23,70 | 23,50 | 23,70 | 0,42% | 441,00 |
| 18.07.2025 | 23,50 | 23,70 | 23,50 | 23,60 | 0,00% | 3.120,00 |
| 17.07.2025 | 23,50 | 23,60 | 23,10 | 23,60 | 0,00% | 1.326,00 |
| 16.07.2025 | 22,80 | 23,60 | 22,60 | 23,60 | 3,51% | 5.481,00 |
| 15.07.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 414,00 |
| 14.07.2025 | 22,60 | 22,65 | 22,60 | 22,60 | 0,00% | 71,00 |
| 11.07.2025 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | 799,00 |
| 10.07.2025 | 22,70 | 22,70 | 22,60 | 22,70 | 0,44% | 344,00 |
| 09.07.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,00% | 2,00 |
| 08.07.2025 | 22,90 | 22,90 | 22,60 | 22,60 | -0,88% | 337,00 |
| 07.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 29,00 |
| 04.07.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | 155,00 |
| 03.07.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 439,00 |
| 02.07.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,00% | 290,00 |
| 01.07.2025 | 22,70 | 22,90 | 22,50 | 22,60 | -0,88% | 1.141,00 |
| 30.06.2025 | 22,90 | 22,90 | 22,70 | 22,80 | 0,44% | 1.277,00 |
| 27.06.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | 110,00 |
| 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 |