21,450€
-1,61%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,55 | 21,65 | 21,15 | 21,50 | -1,38% | - |
| 27.02.2025 | 21,70 | 21,80 | 21,50 | 21,80 | 0,93% | 865,00 |
| 26.02.2025 | 21,60 | 21,90 | 21,50 | 21,60 | -0,92% | 954,00 |
| 25.02.2025 | 21,70 | 21,90 | 21,50 | 21,80 | -0,91% | 505,00 |
| 24.02.2025 | 22,30 | 22,30 | 21,70 | 22,00 | -1,35% | 3.552,00 |
| 21.02.2025 | 21,00 | 22,40 | 20,60 | 22,30 | 8,78% | 5.090,00 |
| 20.02.2025 | 20,10 | 20,50 | 19,90 | 20,50 | 2,50% | 3.241,00 |
| 19.02.2025 | 19,45 | 20,00 | 19,45 | 20,00 | 3,09% | 5.095,00 |
| 18.02.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 568,00 |
| 17.02.2025 | 19,45 | 19,50 | 19,45 | 19,50 | 0,00% | 114,00 |
| 14.02.2025 | 19,45 | 19,50 | 19,40 | 19,50 | 0,26% | 483,00 |
| 13.02.2025 | 19,45 | 19,50 | 19,45 | 19,45 | 0,00% | 166,00 |
| 12.02.2025 | 19,50 | 19,55 | 19,45 | 19,45 | -0,26% | 507,00 |
| 11.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 22,00 |
| 10.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,26% | 276,00 |
| 07.02.2025 | 19,60 | 19,60 | 19,45 | 19,55 | -0,26% | 1.068,00 |
| 06.02.2025 | 19,45 | 19,60 | 19,40 | 19,60 | 1,03% | 786,00 |
| 05.02.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,26% | 122,00 |
| 04.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 8,00 |
| 03.02.2025 | 19,50 | 19,50 | 19,35 | 19,45 | -1,02% | 722,00 |
| 31.01.2025 | 19,65 | 19,65 | 19,60 | 19,65 | 0,00% | 435,00 |
| 30.01.2025 | 19,55 | 19,65 | 19,50 | 19,65 | 0,51% | 639,00 |
| 29.01.2025 | 19,60 | 19,60 | 19,50 | 19,55 | 0,00% | 1.097,00 |
| 28.01.2025 | 19,45 | 19,60 | 19,40 | 19,55 | 0,51% | 434,00 |
| 27.01.2025 | 19,20 | 19,45 | 19,20 | 19,45 | 0,78% | 1.049,00 |
| 24.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 198,00 |
| 23.01.2025 | 19,25 | 19,30 | 19,25 | 19,30 | 0,26% | 151,00 |
| 22.01.2025 | 19,30 | 19,30 | 19,20 | 19,25 | -0,52% | 306,00 |
| 21.01.2025 | 19,40 | 19,40 | 19,10 | 19,35 | -0,26% | 1.070,00 |
| 20.01.2025 | 19,45 | 19,50 | 19,35 | 19,40 | -0,26% | 942,00 |
| 17.01.2025 | 19,40 | 19,50 | 19,40 | 19,45 | 0,26% | 609,00 |
| 16.01.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 1,04% | 1.813,00 |
| 15.01.2025 | 19,05 | 19,25 | 19,05 | 19,20 | -0,78% | 1.030,00 |
| 14.01.2025 | 19,40 | 19,50 | 19,35 | 19,35 | 0,00% | 80,00 |
| 13.01.2025 | 19,30 | 19,40 | 19,00 | 19,35 | -4,21% | 7.130,00 |
| 10.01.2025 | 20,40 | 20,40 | 20,10 | 20,20 | -0,98% | 1.418,00 |
| 09.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 212,00 |
| 08.01.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 238,00 |
| 07.01.2025 | 20,10 | 20,50 | 20,10 | 20,40 | 1,49% | 1.206,00 |
| 06.01.2025 | 20,40 | 20,70 | 20,10 | 20,10 | -0,99% | 1.446,00 |
| 03.01.2025 | 20,50 | 20,60 | 20,30 | 20,30 | -0,49% | 435,00 |
| 02.01.2025 | 20,80 | 20,80 | 20,00 | 20,40 | -1,92% | 2.680,00 |
| 31.12.2024 | 20,60 | 20,90 | 20,50 | 20,80 | 1,46% | 2.674,00 |
| 30.12.2024 | 20,00 | 20,50 | 19,90 | 20,50 | 1,99% | 3.884,00 |
| 27.12.2024 | 19,90 | 20,20 | 19,90 | 20,10 | -0,50% | 639,00 |
| 24.12.2024 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | 106,00 |
| 23.12.2024 | 20,50 | 20,50 | 19,95 | 20,30 | -0,98% | 9.134,00 |
| 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 |