23,650€
1,94%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 23.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 22.04.2026 | 23,30 | 24,20 | 23,30 | 24,20 | 5,68% | 5,00 |
| 21.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 20.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 17.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,80% | - |
| 16.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 15.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 14.04.2026 | 23,80 | 25,00 | 23,80 | 25,00 | 5,04% | 210,00 |
| 13.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 10.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 09.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 08.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 07.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 02.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 3,07% | - |
| 01.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 4,11% | - |
| 31.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 30.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 27.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 26.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 25.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 24.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 20.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 18.03.2026 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | 178,00 |
| 17.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 16.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 13.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 10.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -3,15% | - |
| 09.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 06.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 04.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 03.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 02.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 27.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 23.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 20.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | - |
| 19.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 16.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 13.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 12.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 11.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 10.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 09.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 06.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 05.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 04.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 03.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 02.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | - |
| 30.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 27.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | - |
| 26.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 23.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 22.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 21.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 20.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 19.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 15.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 14.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 13.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 3,56% | - |
| 12.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 09.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 07.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 06.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 05.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 02.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,03% | - |
| 29.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | - |
| 23.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -2,17% | - |
| 22.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 19.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 18.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 16.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 15.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 12.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,75% | - |
| 11.12.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 10.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 09.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 08.12.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | - |
| 05.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 02.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 27.11.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |