22,550€
0,22%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 22,50 | 22,55 | 22,50 | 22,55 | 0,22% | - |
| 21.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | 496,00 |
| 20.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | 351,00 |
| 19.08.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | 353,00 |
| 18.08.2026 | 22,90 | 22,90 | 22,50 | 22,50 | -1,75% | 1.159,00 |
| 17.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | 112,00 |
| 14.08.2026 | 23,00 | 23,00 | 22,70 | 22,80 | -0,44% | 712,00 |
| 13.08.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | 395,00 |
| 12.08.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | 102,00 |
| 11.08.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | 160,00 |
| 10.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 333,00 |
| 07.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 442,00 |
| 06.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 362,00 |
| 05.08.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | 62,00 |
| 04.08.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,43% | 224,00 |
| 03.08.2026 | 22,80 | 23,10 | 22,30 | 23,00 | 0,88% | 1.239,00 |
| 31.07.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | 74,00 |
| 30.07.2026 | 22,80 | 22,90 | 22,70 | 22,90 | 0,44% | 206,00 |
| 29.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 123,00 |
| 28.07.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 0,00% | 43,00 |
| 27.07.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 0,00% | 232,00 |
| 24.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 206,00 |
| 23.07.2026 | 22,80 | 22,90 | 22,80 | 22,80 | -0,44% | 169,00 |
| 22.07.2026 | 23,40 | 23,40 | 22,90 | 22,90 | -2,55% | 1.052,00 |
| 21.07.2026 | 22,00 | 23,50 | 22,00 | 23,50 | 7,31% | 3.390,00 |
| 20.07.2026 | 21,80 | 22,10 | 21,80 | 21,90 | 0,46% | 652,00 |
| 17.07.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | 431,00 |
| 16.07.2026 | 21,80 | 21,80 | 21,70 | 21,80 | 0,46% | 230,00 |
| 15.07.2026 | 21,70 | 21,80 | 21,70 | 21,70 | 0,00% | 965,00 |
| 14.07.2026 | 22,30 | 22,30 | 21,60 | 21,70 | -2,69% | 2.714,00 |
| 13.07.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | 61,00 |
| 10.07.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | 396,00 |
| 09.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 74,00 |
| 08.07.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | 349,00 |
| 07.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 158,00 |
| 06.07.2026 | 22,00 | 22,40 | 22,00 | 22,20 | -0,89% | 1.108,00 |
| 03.07.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | 144,00 |
| 02.07.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | 45,00 |
| 01.07.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 265,00 |
| 30.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 16,00 |
| 29.06.2026 | 22,60 | 22,80 | 22,50 | 22,50 | 0,00% | 275,00 |
| 26.06.2026 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | 231,00 |
| 25.06.2026 | 22,70 | 22,80 | 22,60 | 22,60 | 0,00% | 530,00 |
| 24.06.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,44% | 4.562,00 |
| 23.06.2026 | 22,80 | 22,80 | 22,70 | 22,70 | 0,00% | 33,00 |
| 22.06.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | 762,00 |
| 19.06.2026 | 23,00 | 23,10 | 22,90 | 22,90 | 0,00% | 56,00 |
| 18.06.2026 | 23,20 | 23,20 | 22,90 | 22,90 | -0,87% | 728,00 |
| 17.06.2026 | 23,20 | 23,20 | 23,10 | 23,10 | 0,00% | 45,00 |
| 16.06.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,00% | 512,00 |
| 15.06.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | 296,00 |
| 12.06.2026 | 22,90 | 23,00 | 22,90 | 22,90 | 0,00% | 63,00 |
| 11.06.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -1,29% | 302,00 |
| 10.06.2026 | 22,90 | 23,20 | 22,80 | 23,20 | 1,31% | 3.115,00 |
| 09.06.2026 | 22,90 | 23,00 | 22,90 | 22,90 | 1,33% | 438,00 |
| 08.06.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 88,00 |
| 05.06.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | 98,00 |
| 04.06.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | 60,00 |
| 03.06.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -1,29% | 141,00 |
| 02.06.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 0,43% | 163,00 |
| 01.06.2026 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | 149,00 |
| 29.05.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 1,31% | 138,00 |
| 28.05.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | 5,00 |
| 27.05.2026 | 23,20 | 23,20 | 22,90 | 23,00 | 0,00% | 1.330,00 |
| 26.05.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -1,71% | 491,00 |
| 25.05.2026 | 22,70 | 23,50 | 22,70 | 23,40 | 4,00% | 590,00 |
| 22.05.2026 | 22,70 | 22,90 | 22,50 | 22,50 | 0,00% | 4.878,00 |
| 21.05.2026 | 22,30 | 22,60 | 22,00 | 22,50 | 0,90% | 1.937,00 |
| 20.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | 111,00 |
| 19.05.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | 71,00 |
| 18.05.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 0,45% | 273,00 |
| 15.05.2026 | 22,40 | 22,50 | 22,40 | 22,40 | -0,44% | 513,00 |
| 14.05.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | 251,00 |
| 13.05.2026 | 22,50 | 22,60 | 22,40 | 22,50 | -0,44% | 491,00 |
| 12.05.2026 | 23,00 | 23,00 | 22,50 | 22,60 | -1,31% | 369,00 |
| 11.05.2026 | 22,70 | 23,00 | 22,70 | 22,90 | 0,88% | 322,00 |
| 08.05.2026 | 23,00 | 23,00 | 22,70 | 22,70 | -0,87% | 237,00 |
| 07.05.2026 | 22,40 | 23,10 | 22,40 | 22,90 | 0,44% | 485,00 |
| 06.05.2026 | 22,90 | 23,00 | 22,80 | 22,80 | 0,00% | 532,00 |
| 05.05.2026 | 22,90 | 22,90 | 22,70 | 22,80 | 0,00% | 216,00 |
| 04.05.2026 | 22,40 | 22,90 | 22,40 | 22,80 | 0,00% | 709,00 |
| 30.04.2026 | 23,00 | 23,40 | 22,10 | 22,80 | -2,56% | 2.860,00 |
| 29.04.2026 | 23,50 | 23,50 | 23,10 | 23,40 | -0,43% | 1.435,00 |
| 28.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 112,00 |
| 27.04.2026 | 23,60 | 23,70 | 23,40 | 23,50 | 0,00% | 1.999,00 |
| 24.04.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | 241,00 |
| 23.04.2026 | 23,60 | 24,00 | 23,50 | 23,60 | 0,00% | 3.514,00 |
| 22.04.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,43% | 3.128,00 |
| 21.04.2026 | 23,70 | 23,70 | 23,40 | 23,50 | -0,84% | 2.929,00 |
| 20.04.2026 | 23,50 | 23,70 | 22,80 | 23,70 | 1,28% | 369,00 |
| 17.04.2026 | 22,00 | 23,40 | 22,00 | 23,40 | -3,70% | 3.839,00 |
| 16.04.2026 | 24,60 | 24,70 | 24,20 | 24,30 | -0,82% | 648,00 |
| 15.04.2026 | 24,00 | 24,50 | 23,80 | 24,50 | 2,08% | 1.301,00 |
| 14.04.2026 | 24,70 | 24,80 | 23,90 | 24,00 | -0,41% | 5.752,00 |
| 13.04.2026 | 24,20 | 24,30 | 24,10 | 24,10 | -0,41% | 2.029,00 |
| 10.04.2026 | 24,70 | 24,70 | 24,10 | 24,20 | 1,26% | 2.096,00 |
| 09.04.2026 | 23,90 | 24,00 | 23,60 | 23,90 | 0,00% | 2.084,00 |
| 08.04.2026 | 23,90 | 24,00 | 23,90 | 23,90 | 0,42% | 285,00 |
| 07.04.2026 | 23,70 | 24,00 | 23,60 | 23,80 | 0,42% | 337,00 |
| 02.04.2026 | 23,80 | 23,80 | 23,50 | 23,70 | -0,84% | 212,00 |