21,450€
-0,46%
Echtzeit-Aktienkurs COVIVIO HOTELS INH. EO 4
Bid:
Ask:
Aktienkurse zur COVIVIO HOTELS INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |