52,400€
-0,62%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 52,73 | 52,93 | 52,08 | 52,40 | -0,62% | - |
| 30.10.2024 | 53,05 | 53,88 | 52,68 | 52,73 | -1,08% | - |
| 29.10.2024 | 54,43 | 54,75 | 53,13 | 53,30 | -2,16% | 3,00 |
| 28.10.2024 | 53,80 | 54,55 | 53,55 | 54,48 | 1,73% | - |
| 25.10.2024 | 53,65 | 54,08 | 53,40 | 53,55 | -0,28% | - |
| 24.10.2024 | 53,60 | 54,35 | 53,55 | 53,70 | 0,09% | - |
| 23.10.2024 | 52,80 | 54,25 | 52,73 | 53,65 | 1,71% | - |
| 22.10.2024 | 53,25 | 53,50 | 52,23 | 52,75 | -1,22% | - |
| 21.10.2024 | 54,65 | 54,68 | 53,18 | 53,40 | -2,29% | - |
| 18.10.2024 | 55,15 | 55,38 | 53,98 | 54,65 | -1,00% | - |
| 17.10.2024 | 56,63 | 56,80 | 54,88 | 55,20 | -2,52% | - |
| 16.10.2024 | 54,78 | 56,88 | 54,70 | 56,63 | 3,38% | 100,00 |
| 15.10.2024 | 54,73 | 55,23 | 54,58 | 54,78 | 0,09% | - |
| 14.10.2024 | 54,80 | 54,90 | 54,33 | 54,73 | -0,05% | - |
| 11.10.2024 | 54,38 | 55,03 | 54,20 | 54,75 | 0,69% | - |
| 10.10.2024 | 55,38 | 55,45 | 54,03 | 54,38 | -1,81% | - |
| 09.10.2024 | 54,78 | 55,43 | 54,55 | 55,38 | 1,19% | - |
| 08.10.2024 | 54,60 | 55,28 | 54,23 | 54,73 | -0,36% | - |
| 07.10.2024 | 56,25 | 56,25 | 54,68 | 54,93 | -2,05% | - |
| 04.10.2024 | 54,08 | 56,48 | 53,98 | 56,08 | 3,99% | 578,00 |
| 03.10.2024 | 54,25 | 54,83 | 53,78 | 53,93 | -0,69% | - |
| 02.10.2024 | 54,88 | 55,03 | 53,78 | 54,30 | -0,78% | - |
| 01.10.2024 | 54,68 | 55,33 | 54,28 | 54,73 | 0,18% | - |
| 30.09.2024 | 55,48 | 55,60 | 53,88 | 54,63 | -1,18% | - |
| 27.09.2024 | 56,28 | 56,33 | 55,23 | 55,28 | -1,78% | 80,00 |
| 26.09.2024 | 55,73 | 56,63 | 55,58 | 56,28 | 1,44% | 1,00 |
| 25.09.2024 | 55,33 | 55,83 | 54,83 | 55,48 | 0,27% | - |
| 24.09.2024 | 55,93 | 56,43 | 54,83 | 55,33 | -0,98% | - |
| 23.09.2024 | 55,50 | 55,93 | 55,03 | 55,88 | 0,68% | - |
| 20.09.2024 | 55,80 | 56,08 | 55,43 | 55,50 | -0,54% | - |
| 19.09.2024 | 55,33 | 56,23 | 55,33 | 55,80 | 0,77% | 200,00 |
| 18.09.2024 | 54,75 | 55,88 | 54,48 | 55,38 | 1,14% | - |
| 17.09.2024 | 55,08 | 55,43 | 54,55 | 54,75 | -0,45% | 280,00 |
| 16.09.2024 | 54,70 | 55,13 | 54,48 | 55,00 | 0,55% | 190,00 |
| 13.09.2024 | 54,10 | 55,53 | 53,98 | 54,70 | 1,11% | - |
| 12.09.2024 | 54,58 | 54,78 | 53,93 | 54,10 | -1,05% | - |
| 11.09.2024 | 54,08 | 54,73 | 53,43 | 54,68 | 1,20% | - |
| 10.09.2024 | 53,75 | 54,33 | 53,23 | 54,03 | 0,23% | - |
| 09.09.2024 | 53,93 | 54,15 | 53,03 | 53,90 | 0,79% | - |
| 06.09.2024 | 53,15 | 53,88 | 52,83 | 53,48 | 0,61% | - |
| 05.09.2024 | 52,03 | 54,08 | 51,93 | 53,15 | 2,06% | - |
| 04.09.2024 | 50,90 | 52,58 | 50,73 | 52,08 | 1,71% | - |
| 03.09.2024 | 51,88 | 51,98 | 51,08 | 51,20 | -1,30% | - |
| 02.09.2024 | 50,45 | 52,08 | 50,33 | 51,88 | 2,72% | - |
| 30.08.2024 | 50,08 | 51,83 | 50,08 | 50,50 | 0,95% | - |
| 29.08.2024 | 51,30 | 51,65 | 49,85 | 50,03 | -2,39% | 300,00 |
| 28.08.2024 | 51,18 | 51,40 | 50,65 | 51,25 | 0,15% | - |
| 27.08.2024 | 51,65 | 51,83 | 51,08 | 51,18 | -0,92% | - |
| 26.08.2024 | 50,70 | 51,78 | 50,65 | 51,65 | 1,67% | - |
| 23.08.2024 | 49,67 | 50,90 | 49,67 | 50,80 | 2,28% | 2,00 |
| 22.08.2024 | 49,41 | 50,43 | 49,28 | 49,67 | 0,53% | - |
| 21.08.2024 | 49,07 | 49,89 | 48,97 | 49,41 | 0,94% | - |
| 20.08.2024 | 49,11 | 49,69 | 48,68 | 48,95 | -0,20% | - |
| 19.08.2024 | 48,76 | 49,37 | 48,66 | 49,05 | 0,59% | - |
| 16.08.2024 | 49,01 | 49,14 | 48,51 | 48,76 | -0,39% | - |
| 15.08.2024 | 48,98 | 49,23 | 48,65 | 48,95 | -0,06% | - |
| 14.08.2024 | 48,49 | 49,04 | 48,13 | 48,98 | 1,01% | - |
| 13.08.2024 | 47,59 | 48,51 | 47,56 | 48,49 | 2,13% | - |
| 12.08.2024 | 47,90 | 48,37 | 47,44 | 47,48 | -0,63% | - |
| 09.08.2024 | 46,93 | 48,56 | 46,82 | 47,78 | 1,59% | - |
| 08.08.2024 | 46,82 | 47,45 | 46,59 | 47,03 | 0,94% | - |
| 07.08.2024 | 46,86 | 48,04 | 46,59 | 46,59 | -0,45% | - |
| 06.08.2024 | 46,58 | 47,36 | 45,91 | 46,80 | 0,11% | - |
| 05.08.2024 | 48,93 | 48,93 | 45,53 | 46,75 | -4,22% | 25,00 |
| 02.08.2024 | 47,96 | 49,07 | 47,63 | 48,81 | 0,68% | - |
| 01.08.2024 | 47,77 | 49,21 | 47,39 | 48,48 | 1,59% | - |
| 31.07.2024 | 47,40 | 48,64 | 47,40 | 47,72 | 0,91% | - |
| 30.07.2024 | 46,94 | 47,53 | 46,75 | 47,29 | 0,75% | - |
| 29.07.2024 | 46,64 | 47,29 | 46,39 | 46,94 | 1,01% | - |
| 26.07.2024 | 46,42 | 46,63 | 46,11 | 46,47 | 0,11% | - |
| 25.07.2024 | 45,79 | 46,69 | 45,41 | 46,42 | 1,02% | - |
| 24.07.2024 | 46,09 | 46,45 | 45,36 | 45,95 | -0,39% | - |
| 23.07.2024 | 46,51 | 47,28 | 45,95 | 46,13 | -0,92% | - |
| 22.07.2024 | 45,82 | 46,90 | 45,21 | 46,56 | 1,62% | 88,00 |
| 19.07.2024 | 46,13 | 46,27 | 45,29 | 45,82 | -0,93% | - |
| 18.07.2024 | 45,92 | 46,29 | 45,76 | 46,25 | 0,72% | - |
| 17.07.2024 | 46,49 | 46,49 | 45,63 | 45,92 | -1,23% | - |
| 16.07.2024 | 46,21 | 46,69 | 45,80 | 46,49 | 0,61% | - |
| 15.07.2024 | 45,72 | 46,33 | 45,41 | 46,21 | 1,20% | - |
| 12.07.2024 | 45,90 | 46,40 | 45,58 | 45,66 | -0,52% | - |
| 11.07.2024 | 45,40 | 46,54 | 45,05 | 45,90 | 1,10% | - |
| 10.07.2024 | 44,53 | 45,79 | 44,41 | 45,40 | 1,95% | - |
| 09.07.2024 | 45,22 | 45,47 | 44,23 | 44,53 | -1,53% | - |
| 08.07.2024 | 46,47 | 46,73 | 45,11 | 45,22 | -2,69% | 11,00 |
| 05.07.2024 | 46,46 | 46,81 | 45,87 | 46,47 | -0,11% | - |
| 04.07.2024 | 46,26 | 46,64 | 46,01 | 46,52 | 0,43% | - |
| 03.07.2024 | 45,46 | 46,32 | 45,08 | 46,32 | 2,12% | - |
| 02.07.2024 | 44,71 | 45,63 | 44,48 | 45,36 | 1,09% | - |
| 01.07.2024 | 44,45 | 46,33 | 44,45 | 44,87 | 0,83% | 25,00 |
| 28.06.2024 | 44,90 | 45,18 | 44,01 | 44,50 | -0,89% | - |
| 27.06.2024 | 44,95 | 45,10 | 44,43 | 44,90 | 0,00% | - |
| 26.06.2024 | 45,72 | 45,89 | 44,60 | 44,90 | -1,56% | - |
| 25.06.2024 | 46,16 | 46,27 | 45,11 | 45,61 | -1,06% | - |
| 24.06.2024 | 45,78 | 46,37 | 45,32 | 46,10 | 0,57% | - |
| 21.06.2024 | 46,27 | 46,57 | 45,73 | 45,84 | -0,93% | - |
| 20.06.2024 | 45,46 | 46,30 | 45,25 | 46,27 | 1,78% | - |
| 19.06.2024 | 45,65 | 46,11 | 45,40 | 45,46 | -0,42% | - |
| 18.06.2024 | 44,92 | 46,05 | 44,75 | 45,65 | 1,51% | - |
| 17.06.2024 | 44,83 | 45,34 | 44,62 | 44,97 | 0,31% | - |
| 14.06.2024 | 46,38 | 46,48 | 44,53 | 44,83 | -3,22% | - |