20,050€
5,53%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,95 | 20,50 | 18,95 | 20,50 | 7,89% | 14.909,00 |
| 19.12.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 0,26% | 2.851,00 |
| 18.12.2024 | 18,80 | 19,00 | 18,75 | 18,95 | 1,07% | 1.808,00 |
| 17.12.2024 | 18,65 | 18,80 | 18,60 | 18,75 | 0,81% | 223,00 |
| 16.12.2024 | 18,80 | 18,80 | 18,50 | 18,60 | -1,06% | 1.550,00 |
| 13.12.2024 | 18,95 | 18,95 | 18,80 | 18,80 | -0,79% | 757,00 |
| 12.12.2024 | 18,80 | 19,00 | 18,80 | 18,95 | 0,26% | 3.305,00 |
| 11.12.2024 | 18,70 | 18,90 | 18,65 | 18,90 | 2,16% | 2.108,00 |
| 10.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | 546,00 |
| 09.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | 355,00 |
| 06.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | 238,00 |
| 05.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | -0,27% | 504,00 |
| 04.12.2024 | 18,55 | 18,60 | 18,55 | 18,55 | 0,00% | 191,00 |
| 03.12.2024 | 18,90 | 18,90 | 18,50 | 18,55 | -2,37% | 2.507,00 |
| 02.12.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 1,60% | 2.860,00 |
| 29.11.2024 | 18,60 | 18,75 | 18,60 | 18,70 | 0,54% | 747,00 |
| 28.11.2024 | 18,55 | 18,60 | 18,55 | 18,60 | 0,27% | 363,00 |
| 27.11.2024 | 18,50 | 18,55 | 18,50 | 18,55 | 0,54% | 28.618,00 |
| 26.11.2024 | 18,50 | 18,55 | 18,45 | 18,45 | -0,27% | 11.096,00 |
| 25.11.2024 | 18,50 | 18,55 | 18,50 | 18,50 | 0,00% | 3.704,00 |
| 22.11.2024 | 18,50 | 18,75 | 18,50 | 18,50 | -0,13% | 4.411,00 |
| 21.11.2024 | 18,65 | 18,65 | 18,53 | 18,53 | -0,40% | - |
| 20.11.2024 | 18,65 | 18,65 | 18,60 | 18,60 | 0,00% | 350,00 |
| 19.11.2024 | 18,65 | 18,70 | 18,60 | 18,60 | 0,00% | 565,00 |
| 18.11.2024 | 18,70 | 18,80 | 18,60 | 18,60 | -0,27% | 632,00 |
| 15.11.2024 | 18,65 | 18,80 | 18,65 | 18,65 | -0,27% | 380,00 |
| 14.11.2024 | 18,70 | 18,80 | 18,70 | 18,70 | 0,00% | 396,00 |
| 13.11.2024 | 18,65 | 18,75 | 18,65 | 18,70 | 0,27% | 440,00 |
| 12.11.2024 | 18,70 | 18,75 | 18,65 | 18,65 | 0,00% | 926,00 |
| 11.11.2024 | 18,75 | 18,85 | 18,60 | 18,65 | -0,53% | 1.620,00 |
| 08.11.2024 | 18,65 | 18,85 | 18,65 | 18,75 | 0,54% | 2.040,00 |
| 07.11.2024 | 18,70 | 18,80 | 18,65 | 18,65 | -0,27% | 1.613,00 |
| 06.11.2024 | 18,70 | 18,85 | 18,70 | 18,70 | 0,00% | 295,00 |
| 05.11.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -0,80% | 351,00 |
| 04.11.2024 | 18,95 | 19,00 | 18,70 | 18,85 | -0,79% | 678,00 |
| 01.11.2024 | 18,95 | 19,00 | 18,95 | 19,00 | 0,53% | 116,00 |
| 31.10.2024 | 18,95 | 19,00 | 18,90 | 18,90 | 0,00% | 343,00 |
| 30.10.2024 | 18,90 | 18,95 | 18,90 | 18,90 | -0,26% | 8,00 |
| 29.10.2024 | 19,00 | 19,05 | 18,75 | 18,95 | -0,26% | 1.410,00 |
| 28.10.2024 | 19,00 | 19,10 | 18,85 | 19,00 | 0,80% | 1.570,00 |
| 25.10.2024 | 18,90 | 18,90 | 18,85 | 18,85 | 0,00% | 362,00 |
| 24.10.2024 | 18,55 | 19,25 | 18,55 | 18,85 | 1,62% | 3.863,00 |
| 23.10.2024 | 18,45 | 18,55 | 18,45 | 18,55 | 0,82% | 682,00 |
| 22.10.2024 | 18,45 | 18,65 | 18,40 | 18,40 | 0,00% | 1.586,00 |
| 21.10.2024 | 18,45 | 18,60 | 18,25 | 18,40 | 0,00% | 1.619,00 |
| 18.10.2024 | 18,55 | 18,55 | 18,30 | 18,40 | 0,82% | 415,00 |
| 17.10.2024 | 18,40 | 18,45 | 18,20 | 18,25 | -1,08% | 986,00 |
| 16.10.2024 | 18,30 | 18,50 | 18,15 | 18,45 | 0,00% | 1.749,00 |
| 15.10.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | - |
| 14.10.2024 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | 330,00 |
| 11.10.2024 | 18,45 | 18,55 | 18,35 | 18,50 | 0,27% | 1.332,00 |
| 10.10.2024 | 18,60 | 18,60 | 18,40 | 18,45 | -0,81% | 706,00 |
| 09.10.2024 | 18,15 | 18,65 | 18,15 | 18,60 | 2,48% | 2.960,00 |
| 08.10.2024 | 18,15 | 18,15 | 18,05 | 18,15 | -0,27% | 294,00 |
| 07.10.2024 | 18,70 | 18,75 | 18,20 | 18,20 | -2,93% | 1.727,00 |
| 04.10.2024 | 18,70 | 18,85 | 18,70 | 18,75 | -0,53% | 1.221,00 |
| 03.10.2024 | 18,80 | 19,00 | 18,70 | 18,85 | 0,27% | 2.433,00 |
| 02.10.2024 | 18,80 | 18,85 | 18,65 | 18,80 | -0,53% | 1.773,00 |
| 01.10.2024 | 18,85 | 19,00 | 18,80 | 18,90 | 0,27% | 737,00 |
| 30.09.2024 | 19,25 | 19,25 | 18,85 | 18,85 | -1,57% | 1.617,00 |
| 27.09.2024 | 19,10 | 19,25 | 19,10 | 19,15 | -0,52% | 1.010,00 |
| 26.09.2024 | 19,15 | 19,30 | 19,10 | 19,25 | 1,05% | 1.164,00 |
| 25.09.2024 | 19,00 | 19,15 | 18,90 | 19,05 | 0,00% | 4.392,00 |
| 24.09.2024 | 18,60 | 19,10 | 18,60 | 19,05 | 1,87% | 2.880,00 |
| 23.09.2024 | 18,30 | 18,70 | 18,30 | 18,70 | 1,36% | 2.198,00 |
| 20.09.2024 | 18,20 | 18,45 | 18,20 | 18,45 | 2,22% | 2.302,00 |
| 19.09.2024 | 17,95 | 18,35 | 17,95 | 18,05 | 0,56% | 1.517,00 |
| 18.09.2024 | 17,95 | 18,00 | 17,90 | 17,95 | 0,00% | 539,00 |
| 17.09.2024 | 18,05 | 18,10 | 17,60 | 17,95 | -0,83% | 4.602,00 |
| 16.09.2024 | 19,10 | 19,10 | 17,60 | 18,10 | -5,24% | 10.989,00 |
| 13.09.2024 | 19,30 | 19,30 | 19,05 | 19,10 | -1,04% | 873,00 |
| 12.09.2024 | 19,10 | 19,35 | 19,10 | 19,30 | 1,05% | 4.386,00 |
| 11.09.2024 | 19,40 | 19,40 | 19,00 | 19,10 | -0,52% | 7.818,00 |
| 10.09.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 1,86% | 4.076,00 |
| 09.09.2024 | 18,50 | 18,90 | 18,50 | 18,85 | 1,34% | 6.716,00 |
| 06.09.2024 | 18,55 | 18,75 | 18,45 | 18,60 | 0,27% | 1.769,00 |
| 05.09.2024 | 18,40 | 18,60 | 18,40 | 18,55 | 0,82% | 1.335,00 |
| 04.09.2024 | 18,20 | 18,50 | 18,20 | 18,40 | 0,82% | 4.005,00 |
| 03.09.2024 | 18,15 | 18,40 | 18,15 | 18,25 | 0,55% | 2.823,00 |
| 02.09.2024 | 17,95 | 18,30 | 17,95 | 18,15 | 0,28% | 2.832,00 |
| 30.08.2024 | 18,15 | 18,25 | 18,10 | 18,10 | -0,28% | 5.045,00 |
| 29.08.2024 | 18,05 | 18,35 | 18,05 | 18,15 | 0,55% | 3.426,00 |
| 28.08.2024 | 18,00 | 18,10 | 18,00 | 18,05 | 0,28% | 7.041,00 |
| 27.08.2024 | 17,90 | 18,05 | 17,80 | 18,00 | -0,55% | 3.861,00 |
| 26.08.2024 | 18,05 | 18,10 | 18,00 | 18,10 | 0,56% | 1.979,00 |
| 23.08.2024 | 17,70 | 18,10 | 17,70 | 18,00 | 1,69% | 5.339,00 |
| 22.08.2024 | 17,45 | 18,00 | 17,45 | 17,70 | 1,72% | 8.049,00 |
| 21.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 1,46% | 4.628,00 |
| 20.08.2024 | 17,15 | 17,60 | 17,15 | 17,15 | 0,29% | 5.797,00 |
| 19.08.2024 | 17,00 | 17,20 | 16,95 | 17,10 | 0,29% | 2.251,00 |
| 16.08.2024 | 17,15 | 17,15 | 16,95 | 17,05 | -0,58% | 1.447,00 |
| 15.08.2024 | 17,00 | 17,15 | 16,95 | 17,15 | 1,18% | 2.086,00 |
| 14.08.2024 | 17,05 | 17,15 | 16,95 | 16,95 | -0,29% | 1.450,00 |
| 13.08.2024 | 17,00 | 17,20 | 16,90 | 17,00 | 0,00% | 2.871,00 |
| 12.08.2024 | 17,10 | 17,20 | 16,85 | 17,00 | 0,29% | 4.380,00 |
| 09.08.2024 | 16,85 | 17,00 | 16,85 | 16,95 | 0,30% | 1.384,00 |
| 08.08.2024 | 16,95 | 17,15 | 16,85 | 16,90 | -0,59% | 2.860,00 |
| 07.08.2024 | 16,55 | 17,15 | 16,55 | 17,00 | 2,10% | 7.912,00 |
| 06.08.2024 | 15,90 | 16,65 | 15,70 | 16,65 | 4,06% | 11.495,00 |
| 05.08.2024 | 15,90 | 16,00 | 15,50 | 16,00 | -0,31% | 7.411,00 |