23,650€
0,64%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 23,55 | 23,65 | 23,50 | 23,60 | 0,43% | - |
| 17.07.2025 | 23,05 | 23,50 | 23,05 | 23,50 | 1,51% | - |
| 16.07.2025 | 22,75 | 23,15 | 22,65 | 23,15 | 1,76% | - |
| 15.07.2025 | 22,65 | 22,75 | 22,65 | 22,75 | 0,89% | - |
| 14.07.2025 | 22,45 | 22,55 | 22,45 | 22,55 | -0,22% | - |
| 11.07.2025 | 22,60 | 22,65 | 22,60 | 22,60 | -0,22% | - |
| 10.07.2025 | 22,65 | 22,65 | 22,60 | 22,65 | 0,00% | - |
| 09.07.2025 | 22,70 | 22,70 | 22,65 | 22,65 | -0,22% | - |
| 08.07.2025 | 22,85 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 07.07.2025 | 22,80 | 22,80 | 22,75 | 22,80 | 0,22% | - |
| 04.07.2025 | 22,70 | 22,75 | 22,70 | 22,75 | 0,44% | - |
| 03.07.2025 | 22,65 | 22,70 | 22,65 | 22,65 | 0,44% | - |
| 02.07.2025 | 22,55 | 22,55 | 22,50 | 22,55 | 0,00% | - |
| 01.07.2025 | 22,85 | 22,90 | 22,50 | 22,55 | -1,31% | - |
| 30.06.2025 | 22,75 | 22,85 | 22,65 | 22,85 | 0,22% | - |
| 27.06.2025 | 22,85 | 22,90 | 22,75 | 22,80 | 0,00% | - |
| 26.06.2025 | 22,80 | 22,85 | 22,80 | 22,80 | 0,00% | - |
| 25.06.2025 | 22,55 | 22,85 | 22,55 | 22,80 | 1,11% | - |
| 24.06.2025 | 22,70 | 22,70 | 22,55 | 22,55 | 0,00% | - |
| 23.06.2025 | 22,40 | 22,90 | 22,40 | 22,55 | 0,45% | - |
| 20.06.2025 | 22,45 | 22,75 | 22,45 | 22,45 | 0,00% | - |
| 19.06.2025 | 22,55 | 22,55 | 22,35 | 22,45 | -0,44% | - |
| 18.06.2025 | 22,65 | 22,70 | 22,45 | 22,55 | -0,44% | - |
| 17.06.2025 | 22,75 | 22,80 | 22,65 | 22,65 | -0,66% | - |
| 16.06.2025 | 22,95 | 23,05 | 22,80 | 22,80 | -0,65% | - |
| 13.06.2025 | 23,05 | 23,25 | 22,95 | 22,95 | -1,29% | - |
| 12.06.2025 | 22,90 | 23,35 | 22,90 | 23,25 | 1,31% | - |
| 11.06.2025 | 22,70 | 23,00 | 22,70 | 22,95 | 0,88% | - |
| 10.06.2025 | 23,05 | 23,05 | 22,75 | 22,75 | -1,30% | - |
| 09.06.2025 | 22,90 | 23,05 | 22,90 | 23,05 | 0,44% | - |
| 06.06.2025 | 23,00 | 23,05 | 22,90 | 22,95 | -0,22% | - |
| 05.06.2025 | 22,75 | 23,05 | 22,75 | 23,00 | 1,10% | - |
| 04.06.2025 | 22,65 | 22,75 | 22,55 | 22,75 | 0,44% | - |
| 03.06.2025 | 22,35 | 22,65 | 22,30 | 22,65 | 1,34% | - |
| 02.06.2025 | 22,20 | 22,35 | 22,10 | 22,35 | 0,68% | - |
| 30.05.2025 | 22,20 | 22,25 | 22,15 | 22,20 | -0,22% | - |
| 29.05.2025 | 22,25 | 22,40 | 22,20 | 22,25 | 0,00% | - |
| 28.05.2025 | 22,25 | 22,25 | 22,20 | 22,25 | 0,00% | - |
| 27.05.2025 | 22,25 | 22,30 | 22,25 | 22,25 | 0,00% | - |
| 26.05.2025 | 22,50 | 22,50 | 22,20 | 22,25 | 0,00% | - |
| 23.05.2025 | 22,75 | 22,75 | 22,25 | 22,25 | -2,20% | - |
| 22.05.2025 | 23,00 | 23,05 | 22,75 | 22,75 | -1,09% | - |
| 21.05.2025 | 23,00 | 23,05 | 22,95 | 23,00 | 0,00% | - |
| 20.05.2025 | 22,95 | 23,05 | 22,90 | 23,00 | 0,22% | - |
| 19.05.2025 | 23,00 | 23,05 | 22,90 | 22,95 | -0,43% | - |
| 16.05.2025 | 22,60 | 23,10 | 22,60 | 23,05 | 1,99% | - |
| 15.05.2025 | 22,60 | 22,60 | 22,45 | 22,60 | 0,00% | - |
| 14.05.2025 | 22,35 | 22,60 | 22,35 | 22,60 | 1,12% | - |
| 13.05.2025 | 22,05 | 22,40 | 22,00 | 22,35 | 1,36% | - |
| 12.05.2025 | 21,90 | 22,10 | 21,90 | 22,05 | 0,68% | - |
| 09.05.2025 | 21,85 | 21,95 | 21,85 | 21,90 | 0,23% | - |
| 08.05.2025 | 22,00 | 22,00 | 21,85 | 21,85 | -0,46% | - |
| 07.05.2025 | 21,90 | 21,95 | 21,85 | 21,95 | 0,23% | - |
| 06.05.2025 | 22,05 | 22,15 | 21,80 | 21,90 | -0,68% | - |
| 05.05.2025 | 22,80 | 22,90 | 20,75 | 22,05 | -3,29% | - |
| 02.05.2025 | 23,55 | 23,55 | 22,75 | 22,80 | -2,77% | - |
| 30.04.2025 | 23,20 | 23,65 | 23,15 | 23,45 | 1,08% | - |
| 29.04.2025 | 22,35 | 23,20 | 22,35 | 23,20 | 3,80% | - |
| 28.04.2025 | 22,15 | 22,35 | 22,10 | 22,35 | 0,90% | - |
| 25.04.2025 | 22,05 | 22,35 | 22,00 | 22,15 | 0,45% | - |
| 24.04.2025 | 22,60 | 22,60 | 22,00 | 22,05 | -2,43% | - |
| 23.04.2025 | 22,55 | 22,70 | 22,35 | 22,60 | 1,12% | - |
| 22.04.2025 | 22,35 | 22,50 | 22,25 | 22,35 | -0,45% | - |
| 17.04.2025 | 22,75 | 22,90 | 22,45 | 22,45 | -1,32% | - |
| 16.04.2025 | 22,40 | 22,85 | 22,30 | 22,75 | 1,34% | - |
| 15.04.2025 | 21,95 | 22,45 | 21,95 | 22,45 | 2,28% | - |
| 14.04.2025 | 22,90 | 22,95 | 21,95 | 21,95 | -3,94% | - |
| 11.04.2025 | 22,70 | 22,95 | 20,10 | 22,85 | 0,44% | - |
| 10.04.2025 | 20,85 | 22,75 | 20,70 | 22,75 | 9,11% | - |
| 09.04.2025 | 21,10 | 21,25 | 20,80 | 20,85 | -1,65% | - |
| 08.04.2025 | 20,75 | 21,40 | 20,75 | 21,20 | 2,17% | - |
| 07.04.2025 | 22,15 | 22,20 | 20,55 | 20,75 | -7,57% | 22,00 |
| 04.04.2025 | 22,60 | 22,95 | 22,45 | 22,45 | -0,66% | - |
| 03.04.2025 | 22,35 | 22,65 | 22,35 | 22,60 | -0,22% | - |
| 02.04.2025 | 22,60 | 22,75 | 22,60 | 22,65 | 0,22% | - |
| 01.04.2025 | 22,75 | 22,75 | 22,60 | 22,60 | -0,66% | - |
| 31.03.2025 | 22,60 | 22,90 | 22,55 | 22,75 | 0,44% | - |
| 28.03.2025 | 22,65 | 22,65 | 22,55 | 22,65 | 0,00% | - |
| 27.03.2025 | 22,60 | 22,65 | 22,50 | 22,65 | 0,22% | - |
| 26.03.2025 | 22,15 | 22,60 | 22,15 | 22,60 | 2,03% | - |
| 25.03.2025 | 22,10 | 22,40 | 22,10 | 22,15 | 0,00% | - |
| 24.03.2025 | 22,10 | 22,45 | 22,05 | 22,15 | 0,45% | - |
| 21.03.2025 | 22,00 | 22,05 | 21,95 | 22,05 | 0,00% | - |
| 20.03.2025 | 22,20 | 22,25 | 21,90 | 22,05 | -0,68% | - |
| 19.03.2025 | 21,05 | 23,25 | 20,95 | 22,20 | 5,46% | - |
| 18.03.2025 | 21,05 | 21,05 | 21,00 | 21,05 | 0,00% | - |
| 17.03.2025 | 20,95 | 21,05 | 20,85 | 21,05 | 0,48% | - |
| 14.03.2025 | 20,95 | 20,95 | 20,85 | 20,95 | 0,48% | - |
| 13.03.2025 | 21,05 | 21,05 | 20,85 | 20,85 | -0,95% | - |
| 12.03.2025 | 21,10 | 21,15 | 20,95 | 21,05 | 0,00% | - |
| 11.03.2025 | 20,95 | 21,05 | 20,90 | 21,05 | 0,48% | - |
| 10.03.2025 | 21,00 | 21,05 | 20,80 | 20,95 | -0,24% | - |
| 07.03.2025 | 21,15 | 21,15 | 20,95 | 21,00 | -0,71% | - |
| 06.03.2025 | 21,15 | 21,25 | 21,15 | 21,15 | 0,00% | - |
| 05.03.2025 | 21,05 | 21,15 | 21,05 | 21,15 | 0,48% | - |
| 04.03.2025 | 21,10 | 21,65 | 21,00 | 21,05 | -0,24% | - |
| 03.03.2025 | 21,55 | 21,65 | 21,10 | 21,10 | -1,63% | - |
| 28.02.2025 | 21,50 | 21,60 | 21,15 | 21,45 | -0,46% | - |
| 27.02.2025 | 21,65 | 21,65 | 21,45 | 21,55 | -0,46% | - |
| 26.02.2025 | 21,70 | 21,70 | 21,55 | 21,65 | 0,00% | - |