20,050€
5,94%
Echtzeit-Aktienkurs COVIVIO HOTELS INH. EO 4
Bid:
Ask:
Aktienkurse zur COVIVIO HOTELS INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,88 | 20,10 | 18,85 | 20,05 | 5,94% | - |
| 19.12.2024 | 18,98 | 19,00 | 18,78 | 18,93 | -0,26% | - |
| 18.12.2024 | 18,78 | 19,00 | 18,78 | 18,98 | 1,07% | - |
| 17.12.2024 | 18,60 | 18,78 | 18,60 | 18,78 | 0,67% | - |
| 16.12.2024 | 18,88 | 18,88 | 18,58 | 18,65 | -1,19% | - |
| 13.12.2024 | 18,98 | 19,00 | 18,78 | 18,88 | -0,53% | - |
| 12.12.2024 | 18,83 | 19,00 | 18,80 | 18,98 | 0,80% | - |
| 11.12.2024 | 18,53 | 18,88 | 18,53 | 18,83 | 1,62% | - |
| 10.12.2024 | 18,53 | 18,53 | 18,50 | 18,53 | 0,00% | - |
| 09.12.2024 | 18,53 | 18,58 | 18,53 | 18,53 | 0,00% | - |
| 06.12.2024 | 18,53 | 18,55 | 18,50 | 18,53 | 0,00% | - |
| 05.12.2024 | 18,58 | 18,58 | 18,53 | 18,53 | -0,27% | - |
| 04.12.2024 | 18,53 | 18,58 | 18,53 | 18,58 | 0,27% | - |
| 03.12.2024 | 18,93 | 18,93 | 18,53 | 18,53 | -2,11% | - |
| 02.12.2024 | 18,68 | 18,98 | 18,63 | 18,93 | 1,07% | - |
| 29.11.2024 | 18,58 | 18,78 | 18,55 | 18,73 | 0,81% | - |
| 28.11.2024 | 18,50 | 18,58 | 18,50 | 18,58 | 0,41% | - |
| 27.11.2024 | 18,48 | 18,58 | 18,45 | 18,50 | 0,14% | - |
| 26.11.2024 | 18,48 | 18,53 | 18,43 | 18,48 | -0,27% | - |
| 25.11.2024 | 18,55 | 18,58 | 18,53 | 18,53 | 0,00% | - |
| 22.11.2024 | 18,53 | 18,73 | 18,53 | 18,53 | 0,00% | - |
| 21.11.2024 | 18,63 | 18,63 | 18,53 | 18,53 | -0,54% | - |
| 20.11.2024 | 18,65 | 18,70 | 18,55 | 18,63 | 0,00% | - |
| 19.11.2024 | 18,68 | 18,68 | 18,63 | 18,63 | 0,00% | - |
| 18.11.2024 | 18,68 | 18,73 | 18,63 | 18,63 | -0,27% | - |
| 15.11.2024 | 18,73 | 18,75 | 18,68 | 18,68 | -0,27% | - |
| 14.11.2024 | 18,73 | 18,83 | 18,68 | 18,73 | 0,00% | - |
| 13.11.2024 | 18,68 | 18,75 | 18,63 | 18,73 | 0,27% | - |
| 12.11.2024 | 18,68 | 18,78 | 18,63 | 18,68 | -0,27% | - |
| 11.11.2024 | 18,75 | 18,83 | 18,63 | 18,73 | 0,00% | - |
| 08.11.2024 | 18,68 | 18,83 | 18,63 | 18,73 | 0,27% | - |
| 07.11.2024 | 18,73 | 18,83 | 18,65 | 18,68 | -0,53% | - |
| 06.11.2024 | 18,63 | 18,83 | 18,63 | 18,78 | 0,13% | - |
| 05.11.2024 | 18,78 | 18,83 | 18,73 | 18,75 | -0,13% | - |
| 04.11.2024 | 18,98 | 18,98 | 18,73 | 18,78 | -1,05% | - |
| 01.11.2024 | 18,93 | 18,98 | 18,93 | 18,98 | 0,26% | - |
| 31.10.2024 | 18,93 | 18,98 | 18,88 | 18,93 | 0,00% | - |
| 30.10.2024 | 18,88 | 18,93 | 18,83 | 18,93 | 0,00% | - |
| 29.10.2024 | 19,03 | 19,13 | 18,78 | 18,93 | -0,53% | - |
| 28.10.2024 | 18,93 | 19,13 | 18,90 | 19,03 | 0,53% | - |
| 25.10.2024 | 19,15 | 19,15 | 18,88 | 18,93 | -1,17% | - |
| 24.10.2024 | 18,53 | 19,15 | 18,48 | 19,15 | 3,37% | - |
| 23.10.2024 | 18,50 | 18,55 | 18,43 | 18,53 | 0,27% | - |
| 22.10.2024 | 18,40 | 18,63 | 18,40 | 18,48 | 0,41% | - |
| 21.10.2024 | 18,43 | 18,60 | 18,23 | 18,40 | -0,14% | - |
| 18.10.2024 | 18,38 | 18,48 | 18,33 | 18,43 | 0,00% | - |
| 17.10.2024 | 18,40 | 18,43 | 18,15 | 18,43 | 0,00% | - |
| 16.10.2024 | 18,43 | 18,48 | 18,18 | 18,43 | 0,00% | - |
| 15.10.2024 | 18,50 | 18,50 | 18,43 | 18,43 | -0,27% | - |
| 14.10.2024 | 18,50 | 18,55 | 18,45 | 18,48 | -0,27% | - |
| 11.10.2024 | 18,43 | 18,58 | 18,38 | 18,53 | 0,54% | - |
| 10.10.2024 | 18,53 | 18,65 | 18,43 | 18,43 | -0,54% | - |
| 09.10.2024 | 18,10 | 18,60 | 18,10 | 18,53 | 2,35% | - |
| 08.10.2024 | 18,20 | 18,35 | 18,08 | 18,10 | -0,69% | - |
| 07.10.2024 | 18,70 | 18,70 | 18,18 | 18,23 | -2,54% | - |
| 04.10.2024 | 18,78 | 18,83 | 18,68 | 18,70 | -0,27% | - |
| 03.10.2024 | 18,73 | 18,98 | 18,73 | 18,75 | -0,13% | - |
| 02.10.2024 | 18,95 | 18,98 | 18,63 | 18,78 | -0,79% | - |
| 01.10.2024 | 18,93 | 18,98 | 18,83 | 18,93 | 0,00% | - |
| 30.09.2024 | 19,13 | 19,23 | 18,88 | 18,93 | -0,79% | - |
| 27.09.2024 | 19,23 | 19,23 | 19,08 | 19,08 | -0,78% | - |
| 26.09.2024 | 19,18 | 19,28 | 19,10 | 19,23 | 1,05% | - |
| 25.09.2024 | 18,98 | 19,18 | 18,93 | 19,03 | 0,00% | - |
| 24.09.2024 | 18,55 | 19,08 | 18,55 | 19,03 | 2,70% | - |
| 23.09.2024 | 18,35 | 18,60 | 18,33 | 18,53 | 0,95% | - |
| 20.09.2024 | 18,05 | 18,43 | 18,05 | 18,35 | 1,66% | - |
| 19.09.2024 | 18,00 | 18,33 | 17,95 | 18,05 | 0,56% | - |
| 18.09.2024 | 17,90 | 18,00 | 17,90 | 17,95 | 0,28% | - |
| 17.09.2024 | 18,08 | 18,10 | 17,70 | 17,90 | -0,97% | - |
| 16.09.2024 | 19,08 | 19,08 | 17,63 | 18,08 | -5,24% | - |
| 13.09.2024 | 19,25 | 19,33 | 19,08 | 19,08 | -0,91% | - |
| 12.09.2024 | 19,28 | 19,33 | 19,08 | 19,25 | 0,13% | - |
| 11.09.2024 | 19,08 | 19,38 | 19,05 | 19,23 | 0,65% | - |
| 10.09.2024 | 18,85 | 19,20 | 18,83 | 19,10 | 1,06% | - |
| 09.09.2024 | 18,65 | 18,90 | 18,55 | 18,90 | 1,34% | - |
| 06.09.2024 | 18,58 | 18,73 | 18,43 | 18,65 | 0,40% | - |
| 05.09.2024 | 18,40 | 18,68 | 18,40 | 18,58 | 0,95% | - |
| 04.09.2024 | 18,23 | 18,48 | 18,23 | 18,40 | 0,68% | - |
| 03.09.2024 | 18,25 | 18,38 | 18,13 | 18,28 | 0,14% | - |
| 02.09.2024 | 18,23 | 18,28 | 17,98 | 18,25 | 0,14% | - |
| 30.08.2024 | 18,25 | 18,30 | 18,13 | 18,23 | -0,14% | - |
| 29.08.2024 | 18,08 | 18,33 | 18,03 | 18,25 | 0,97% | - |
| 28.08.2024 | 17,85 | 18,13 | 17,85 | 18,08 | 1,26% | - |
| 27.08.2024 | 18,08 | 18,08 | 17,78 | 17,85 | -0,97% | - |
| 26.08.2024 | 17,90 | 18,13 | 17,90 | 18,03 | 0,42% | - |
| 23.08.2024 | 17,78 | 18,08 | 17,73 | 17,95 | 0,98% | - |
| 22.08.2024 | 17,33 | 17,93 | 17,33 | 17,78 | 2,60% | - |
| 21.08.2024 | 17,55 | 17,55 | 17,18 | 17,33 | -1,28% | - |
| 20.08.2024 | 17,20 | 17,63 | 17,13 | 17,55 | 2,03% | - |
| 19.08.2024 | 17,03 | 17,28 | 16,98 | 17,20 | 1,03% | - |
| 16.08.2024 | 16,98 | 17,18 | 16,98 | 17,03 | 0,29% | - |
| 15.08.2024 | 17,08 | 17,10 | 16,98 | 16,98 | -0,29% | - |
| 14.08.2024 | 16,93 | 17,13 | 16,93 | 17,03 | 0,59% | - |
| 13.08.2024 | 17,13 | 17,18 | 16,88 | 16,93 | -1,17% | - |
| 12.08.2024 | 17,05 | 17,18 | 16,85 | 17,13 | 0,59% | - |
| 09.08.2024 | 16,95 | 17,08 | 16,88 | 17,03 | 0,15% | - |
| 08.08.2024 | 16,98 | 17,10 | 16,88 | 17,00 | 0,15% | - |
| 07.08.2024 | 16,65 | 17,18 | 16,60 | 16,98 | 2,57% | - |
| 06.08.2024 | 15,75 | 16,65 | 15,75 | 16,55 | 5,08% | - |
| 05.08.2024 | 15,85 | 15,98 | 15,50 | 15,75 | -1,56% | - |