23,150€
9,72%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,75 | 23,05 | 21,00 | 23,05 | 9,24% | - |
| 10.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 09.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 08.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -6,42% | - |
| 07.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 03.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 02.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 01.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 31.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 28.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 27.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 26.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 25.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 24.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 21.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 5,31% | - |
| 19.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 18.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 17.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 14.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 13.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 12.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 10.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 07.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 06.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 05.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 04.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 03.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 28.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 27.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 26.02.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 2,82% | 24,00 |
| 25.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 24.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 5,42% | - |
| 21.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,84% | - |
| 20.02.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 2,62% | - |
| 19.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 18.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 17.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 14.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 13.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 12.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | - |
| 11.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,52% | - |
| 10.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | - |
| 07.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 06.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 05.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 04.02.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 03.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 31.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 30.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 29.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 28.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,06% | - |
| 27.01.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,53% | - |
| 24.01.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,26% | - |
| 23.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 22.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | - |
| 21.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 20.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 17.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 16.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | - |
| 15.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -3,05% | - |
| 14.01.2025 | 19,05 | 19,65 | 19,05 | 19,65 | -0,76% | 22,00 |
| 13.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,75% | - |
| 10.01.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,25% | - |
| 09.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | - |
| 06.01.2025 | 20,00 | 20,70 | 20,00 | 20,70 | 2,48% | 126,00 |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 02.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 30.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 27.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 23.12.2024 | 19,70 | 19,85 | 19,70 | 19,85 | 6,72% | 22,00 |
| 20.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 19.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 18.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 17.12.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,08% | - |
| 16.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,81% | - |
| 13.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 12.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,93% | - |
| 11.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 10.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 09.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 06.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 05.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | - |
| 02.12.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,82% | - |
| 29.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 28.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 27.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 26.11.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 25.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 22.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 21.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 20.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 19.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 18.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | 10,00 |