20,125€
1,90%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
| 02.10.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -4,35% | - |
| 01.10.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 30.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 25.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 24.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 23.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 22.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 21.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 18.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 17.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 16.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 14.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 11.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 10.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 08.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 07.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 04.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 03.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 02.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 01.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 31.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 27.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 26.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 25.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 21.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 20.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 19.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | - |
| 18.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 17.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 14.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 12.08.2026 | 22,50 | 23,40 | 22,50 | 23,40 | 3,54% | 165,00 |
| 11.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 07.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 06.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 05.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 04.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 03.08.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 31.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 30.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 29.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 28.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 27.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 24.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 23.07.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 22.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 5,99% | - |
| 21.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 20.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 17.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 15.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 14.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 13.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 10.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 08.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 06.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 03.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 01.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 30.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 29.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 26.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 25.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 24.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 23.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 22.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 19.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 18.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 16.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 15.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 10.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 09.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 08.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 05.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 03.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 02.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 01.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 29.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 28.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 27.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 26.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 25.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 22.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 21.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 20.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 19.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |