23,400€
5,41%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 22,20 | 22,25 | 22,20 | 22,20 | -5,33% | - |
| 05.11.2025 | 23,40 | 23,45 | 23,40 | 23,45 | 1,30% | - |
| 04.11.2025 | 23,25 | 23,25 | 23,15 | 23,15 | 2,21% | - |
| 03.11.2025 | 22,70 | 22,70 | 22,65 | 22,65 | -0,22% | - |
| 31.10.2025 | 22,75 | 22,75 | 22,70 | 22,70 | -3,20% | - |
| 30.10.2025 | 23,50 | 23,50 | 23,45 | 23,45 | 0,64% | - |
| 29.10.2025 | 23,20 | 23,30 | 23,20 | 23,30 | -2,10% | - |
| 28.10.2025 | 23,85 | 23,85 | 23,80 | 23,80 | 0,42% | - |
| 27.10.2025 | 23,65 | 23,80 | 23,65 | 23,70 | -0,63% | - |
| 24.10.2025 | 23,80 | 23,85 | 23,80 | 23,85 | -11,50% | - |
| 22.10.2025 | 26,90 | 26,95 | 26,90 | 26,95 | -1,10% | - |
| 20.10.2025 | 27,15 | 27,35 | 27,15 | 27,25 | 0,55% | - |
| 17.10.2025 | 27,10 | 27,30 | 27,10 | 27,10 | 2,26% | - |
| 16.10.2025 | 26,45 | 26,50 | 26,45 | 26,50 | 5,79% | - |
| 14.10.2025 | 25,10 | 25,10 | 25,05 | 25,05 | -0,40% | - |
| 13.10.2025 | 25,05 | 25,15 | 25,05 | 25,15 | 4,14% | - |
| 08.10.2025 | 24,10 | 24,15 | 24,10 | 24,15 | -4,17% | - |
| 03.10.2025 | 25,25 | 25,25 | 25,20 | 25,20 | -0,20% | - |
| 02.10.2025 | 25,25 | 25,30 | 25,25 | 25,25 | -0,20% | - |
| 26.09.2025 | 25,20 | 25,30 | 25,20 | 25,30 | -0,78% | - |
| 24.09.2025 | 25,45 | 25,50 | 25,45 | 25,50 | 0,00% | - |
| 23.09.2025 | 25,45 | 25,50 | 25,45 | 25,50 | 1,19% | - |
| 18.09.2025 | 25,20 | 25,20 | 25,15 | 25,20 | 4,35% | - |
| 15.09.2025 | 24,15 | 24,20 | 24,15 | 24,15 | -3,01% | - |
| 12.09.2025 | 24,95 | 24,95 | 24,90 | 24,90 | 3,75% | - |
| 10.09.2025 | 23,95 | 24,00 | 23,95 | 24,00 | 0,00% | - |
| 09.09.2025 | 24,05 | 24,05 | 24,00 | 24,00 | 0,21% | - |
| 08.09.2025 | 23,95 | 23,95 | 23,90 | 23,95 | 0,42% | - |
| 05.09.2025 | 23,85 | 23,85 | 23,80 | 23,85 | 0,21% | - |
| 04.09.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 03.09.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,65% | - |
| 02.09.2025 | 23,05 | 23,25 | 23,05 | 23,25 | 0,65% | - |
| 01.09.2025 | 23,20 | 23,20 | 22,95 | 23,10 | -0,22% | - |
| 29.08.2025 | 23,05 | 23,15 | 22,95 | 23,15 | 0,65% | - |
| 28.08.2025 | 23,15 | 23,15 | 23,00 | 23,00 | -0,43% | - |
| 27.08.2025 | 23,10 | 23,15 | 23,00 | 23,10 | 0,22% | - |
| 26.08.2025 | 23,30 | 23,30 | 23,05 | 23,05 | -1,07% | - |
| 25.08.2025 | 23,55 | 23,55 | 23,20 | 23,30 | -1,06% | - |
| 22.08.2025 | 23,55 | 23,55 | 23,50 | 23,55 | 0,00% | - |
| 21.08.2025 | 23,50 | 23,55 | 23,50 | 23,55 | 0,00% | - |
| 20.08.2025 | 23,50 | 23,55 | 23,50 | 23,55 | 0,21% | - |
| 19.08.2025 | 23,55 | 23,55 | 23,50 | 23,50 | -0,21% | - |
| 18.08.2025 | 23,60 | 23,60 | 23,55 | 23,55 | 0,64% | - |
| 15.08.2025 | 23,65 | 23,65 | 23,40 | 23,40 | -1,06% | - |
| 14.08.2025 | 23,60 | 23,65 | 23,55 | 23,65 | -0,21% | - |
| 13.08.2025 | 23,70 | 23,70 | 23,60 | 23,70 | 0,21% | - |
| 12.08.2025 | 23,80 | 23,80 | 23,65 | 23,65 | -0,42% | - |
| 11.08.2025 | 23,85 | 23,85 | 23,75 | 23,75 | -0,21% | - |
| 08.08.2025 | 23,95 | 24,00 | 23,80 | 23,80 | -0,63% | - |
| 07.08.2025 | 24,00 | 24,00 | 23,90 | 23,95 | 0,00% | - |
| 06.08.2025 | 23,80 | 23,95 | 23,75 | 23,95 | 0,84% | - |
| 05.08.2025 | 23,95 | 24,00 | 23,65 | 23,75 | -0,84% | - |
| 04.08.2025 | 23,90 | 23,95 | 23,85 | 23,95 | 0,21% | - |
| 01.08.2025 | 23,90 | 23,95 | 23,70 | 23,90 | 0,00% | - |
| 31.07.2025 | 23,85 | 23,90 | 23,85 | 23,90 | 0,00% | - |
| 30.07.2025 | 23,80 | 23,95 | 23,75 | 23,90 | 1,06% | - |
| 29.07.2025 | 23,75 | 23,75 | 23,65 | 23,65 | -0,21% | - |
| 28.07.2025 | 23,80 | 23,90 | 23,55 | 23,70 | -0,42% | - |
| 25.07.2025 | 23,85 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 24.07.2025 | 23,65 | 23,85 | 23,65 | 23,80 | 0,21% | - |
| 23.07.2025 | 23,55 | 23,75 | 23,55 | 23,75 | 0,42% | - |
| 22.07.2025 | 23,60 | 23,65 | 23,55 | 23,65 | 0,21% | - |
| 21.07.2025 | 23,65 | 23,65 | 23,60 | 23,60 | 0,00% | - |
| 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% | - |