22,950€
1,55%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 21,70 | 21,75 | 21,65 | 21,65 | -0,23% | - |
| 24.02.2025 | 21,90 | 22,15 | 21,70 | 21,70 | -0,23% | - |
| 21.02.2025 | 20,60 | 22,25 | 20,60 | 21,75 | 5,58% | - |
| 20.02.2025 | 19,85 | 20,60 | 19,85 | 20,60 | 3,78% | - |
| 19.02.2025 | 19,43 | 20,05 | 19,43 | 19,85 | 2,19% | - |
| 18.02.2025 | 19,48 | 19,48 | 19,43 | 19,43 | -0,26% | - |
| 17.02.2025 | 19,48 | 19,50 | 19,48 | 19,48 | 0,00% | - |
| 14.02.2025 | 19,48 | 19,50 | 19,43 | 19,48 | 0,00% | - |
| 13.02.2025 | 19,53 | 19,55 | 19,48 | 19,48 | 0,00% | - |
| 12.02.2025 | 19,53 | 19,53 | 19,48 | 19,48 | -0,26% | - |
| 11.02.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,00% | - |
| 10.02.2025 | 19,63 | 19,63 | 19,53 | 19,53 | -0,26% | - |
| 07.02.2025 | 19,43 | 19,65 | 19,43 | 19,58 | 0,26% | - |
| 06.02.2025 | 19,43 | 19,55 | 19,43 | 19,53 | 0,51% | - |
| 05.02.2025 | 19,48 | 19,48 | 19,43 | 19,43 | -0,26% | - |
| 04.02.2025 | 19,43 | 19,48 | 19,43 | 19,48 | 0,26% | - |
| 03.02.2025 | 19,48 | 19,63 | 19,38 | 19,43 | -1,02% | - |
| 31.01.2025 | 19,53 | 19,65 | 19,53 | 19,63 | 0,51% | - |
| 30.01.2025 | 19,55 | 19,60 | 19,53 | 19,53 | -0,13% | - |
| 29.01.2025 | 19,55 | 19,60 | 19,48 | 19,55 | 0,00% | - |
| 28.01.2025 | 19,43 | 19,55 | 19,40 | 19,55 | 0,64% | - |
| 27.01.2025 | 19,25 | 19,43 | 19,23 | 19,43 | 0,65% | 60,00 |
| 24.01.2025 | 19,30 | 19,33 | 19,28 | 19,30 | 0,00% | - |
| 23.01.2025 | 19,28 | 19,30 | 19,28 | 19,30 | 0,13% | - |
| 22.01.2025 | 19,33 | 19,35 | 19,23 | 19,28 | -0,26% | - |
| 21.01.2025 | 19,40 | 19,40 | 19,18 | 19,33 | -0,39% | - |
| 20.01.2025 | 19,45 | 19,48 | 19,35 | 19,40 | -0,26% | - |
| 17.01.2025 | 19,38 | 19,50 | 19,38 | 19,45 | 0,52% | - |
| 16.01.2025 | 19,25 | 19,38 | 19,18 | 19,35 | 0,52% | - |
| 15.01.2025 | 19,40 | 19,43 | 19,13 | 19,25 | -0,77% | - |
| 14.01.2025 | 19,40 | 19,43 | 19,38 | 19,40 | 0,00% | - |
| 13.01.2025 | 20,15 | 20,15 | 19,10 | 19,40 | -3,72% | - |
| 10.01.2025 | 20,30 | 20,35 | 20,15 | 20,15 | -0,74% | - |
| 09.01.2025 | 20,25 | 20,30 | 20,23 | 20,30 | 0,25% | - |
| 08.01.2025 | 20,40 | 20,40 | 20,15 | 20,25 | -0,74% | - |
| 07.01.2025 | 20,35 | 20,45 | 20,15 | 20,40 | 0,25% | - |
| 06.01.2025 | 20,40 | 20,60 | 20,25 | 20,35 | 0,00% | - |
| 03.01.2025 | 20,55 | 20,60 | 20,35 | 20,35 | -0,97% | - |
| 02.01.2025 | 20,25 | 20,85 | 20,15 | 20,55 | 1,48% | - |
| 30.12.2024 | 20,15 | 20,30 | 20,03 | 20,25 | 0,50% | - |
| 27.12.2024 | 20,35 | 20,40 | 20,05 | 20,15 | -0,98% | - |
| 23.12.2024 | 20,08 | 20,50 | 20,05 | 20,35 | 1,50% | - |
| 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% | - |