23,000€
3,14%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 05.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 04.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 03.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 30.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 29.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 28.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 27.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 26.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,78% | - |
| 23.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 22.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 21.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 20.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 19.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,79% | - |
| 16.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 8,25% | - |
| 15.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 14.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 13.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 09.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 08.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 07.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 06.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -3,13% | - |
| 05.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 02.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 30.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 29.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 28.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 25.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 2,36% | - |
| 24.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 23.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 22.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 17.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 16.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 15.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 14.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 11.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 6,16% | - |
| 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% | - |