51,300€
0,64%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,90 | 51,55 | 50,90 | 51,35 | 0,74% | - |
| 05.06.2025 | 51,23 | 51,80 | 50,85 | 50,98 | -0,63% | - |
| 04.06.2025 | 51,78 | 51,98 | 51,15 | 51,30 | -1,01% | - |
| 03.06.2025 | 52,15 | 52,50 | 51,70 | 51,83 | -0,62% | - |
| 02.06.2025 | 52,75 | 52,78 | 51,08 | 52,15 | -1,23% | - |
| 30.05.2025 | 52,50 | 53,53 | 52,35 | 52,80 | 0,48% | 58,00 |
| 29.05.2025 | 52,50 | 52,85 | 52,08 | 52,55 | 0,19% | 10,00 |
| 28.05.2025 | 51,53 | 52,65 | 51,38 | 52,45 | 1,65% | - |
| 27.05.2025 | 50,80 | 51,85 | 50,58 | 51,60 | 1,57% | - |
| 26.05.2025 | 49,83 | 51,20 | 49,83 | 50,80 | 1,99% | - |
| 23.05.2025 | 49,89 | 50,25 | 49,15 | 49,81 | -0,16% | - |
| 22.05.2025 | 49,73 | 50,03 | 49,46 | 49,89 | 0,36% | - |
| 21.05.2025 | 50,25 | 50,43 | 49,59 | 49,71 | -1,12% | - |
| 20.05.2025 | 50,83 | 50,83 | 49,67 | 50,28 | -1,08% | - |
| 19.05.2025 | 50,38 | 50,83 | 49,80 | 50,83 | 0,84% | - |
| 16.05.2025 | 50,00 | 50,53 | 49,90 | 50,40 | 0,71% | 2,00 |
| 15.05.2025 | 49,13 | 50,09 | 48,75 | 50,05 | 1,78% | - |
| 14.05.2025 | 48,88 | 49,48 | 48,79 | 49,17 | 0,59% | - |
| 13.05.2025 | 49,10 | 49,24 | 48,48 | 48,88 | -0,69% | - |
| 12.05.2025 | 49,21 | 49,70 | 48,22 | 49,22 | 0,06% | - |
| 09.05.2025 | 49,35 | 49,50 | 48,87 | 49,19 | -0,28% | - |
| 08.05.2025 | 50,23 | 50,38 | 48,66 | 49,33 | -1,78% | - |
| 07.05.2025 | 49,44 | 50,30 | 49,44 | 50,23 | 1,59% | - |
| 06.05.2025 | 50,20 | 50,45 | 49,38 | 49,44 | -1,61% | 2,00 |
| 05.05.2025 | 49,77 | 50,40 | 49,56 | 50,25 | 0,88% | - |
| 02.05.2025 | 49,53 | 49,86 | 49,22 | 49,81 | 0,57% | 6,00 |
| 30.04.2025 | 52,23 | 52,28 | 48,00 | 49,53 | -5,25% | - |
| 29.04.2025 | 52,20 | 52,75 | 51,73 | 52,28 | 0,14% | - |
| 28.04.2025 | 51,30 | 52,25 | 50,50 | 52,20 | 1,85% | - |
| 25.04.2025 | 51,15 | 51,33 | 50,65 | 51,25 | 0,29% | - |
| 24.04.2025 | 50,95 | 51,55 | 50,73 | 51,10 | 0,29% | - |
| 23.04.2025 | 51,35 | 52,30 | 50,73 | 50,95 | -0,78% | - |
| 22.04.2025 | 50,68 | 51,40 | 50,53 | 51,35 | 0,98% | - |
| 17.04.2025 | 49,02 | 51,30 | 48,98 | 50,85 | 3,73% | - |
| 16.04.2025 | 49,66 | 49,94 | 48,74 | 49,02 | -1,57% | 5,00 |
| 15.04.2025 | 48,21 | 50,00 | 47,97 | 49,80 | 3,34% | - |
| 14.04.2025 | 48,30 | 48,65 | 47,41 | 48,19 | -0,17% | - |
| 11.04.2025 | 46,92 | 48,40 | 45,64 | 48,27 | 2,86% | - |
| 10.04.2025 | 48,28 | 48,28 | 45,57 | 46,93 | -2,84% | - |
| 09.04.2025 | 45,48 | 48,62 | 43,39 | 48,30 | 5,99% | - |
| 08.04.2025 | 46,25 | 47,32 | 44,92 | 45,57 | -1,51% | - |
| 07.04.2025 | 46,90 | 48,29 | 45,32 | 46,27 | -2,98% | - |
| 04.04.2025 | 51,75 | 51,80 | 47,69 | 47,69 | -7,85% | - |
| 03.04.2025 | 51,15 | 52,85 | 50,38 | 51,75 | 0,00% | - |
| 02.04.2025 | 52,05 | 52,25 | 51,25 | 51,75 | -0,62% | - |
| 01.04.2025 | 52,13 | 52,45 | 51,45 | 52,08 | -0,10% | 123,00 |
| 31.03.2025 | 51,70 | 52,18 | 51,05 | 52,13 | 0,43% | - |
| 28.03.2025 | 51,23 | 52,13 | 50,73 | 51,90 | 1,76% | - |
| 27.03.2025 | 50,80 | 51,53 | 50,55 | 51,00 | 0,20% | 5,00 |
| 26.03.2025 | 51,35 | 51,48 | 50,05 | 50,90 | -0,88% | - |
| 25.03.2025 | 50,80 | 51,65 | 50,65 | 51,35 | 1,08% | - |
| 24.03.2025 | 51,53 | 51,98 | 50,45 | 50,80 | -1,45% | - |
| 21.03.2025 | 51,25 | 51,75 | 51,03 | 51,55 | 0,49% | - |
| 20.03.2025 | 50,95 | 51,40 | 50,78 | 51,30 | 0,74% | - |
| 19.03.2025 | 51,25 | 51,58 | 50,73 | 50,93 | -0,54% | - |
| 18.03.2025 | 51,50 | 51,60 | 51,03 | 51,20 | -0,58% | - |
| 17.03.2025 | 50,33 | 51,60 | 50,13 | 51,50 | 2,23% | - |
| 14.03.2025 | 49,52 | 50,50 | 49,28 | 50,38 | 2,12% | - |
| 13.03.2025 | 50,38 | 50,58 | 49,13 | 49,33 | -2,32% | - |
| 12.03.2025 | 50,60 | 51,43 | 50,30 | 50,50 | 0,20% | - |
| 11.03.2025 | 51,05 | 51,55 | 49,95 | 50,40 | -1,08% | - |
| 10.03.2025 | 50,50 | 51,55 | 50,08 | 50,95 | 0,89% | - |
| 07.03.2025 | 48,68 | 50,50 | 48,48 | 50,50 | 3,65% | - |
| 06.03.2025 | 51,30 | 51,60 | 48,05 | 48,72 | -5,12% | - |
| 05.03.2025 | 52,60 | 53,00 | 50,80 | 51,35 | -2,19% | - |
| 04.03.2025 | 51,85 | 52,98 | 51,60 | 52,50 | 1,35% | - |
| 03.03.2025 | 52,70 | 52,93 | 51,58 | 51,80 | -1,38% | - |
| 28.02.2025 | 51,98 | 52,73 | 51,73 | 52,53 | 0,82% | - |
| 27.02.2025 | 52,25 | 52,55 | 52,00 | 52,10 | -0,29% | - |
| 26.02.2025 | 53,30 | 53,30 | 51,83 | 52,25 | -1,79% | 200,00 |
| 25.02.2025 | 52,40 | 53,40 | 52,23 | 53,20 | 1,67% | - |
| 24.02.2025 | 51,55 | 52,70 | 51,45 | 52,33 | 2,30% | - |
| 21.02.2025 | 51,45 | 51,70 | 50,98 | 51,15 | -0,58% | 25,00 |
| 20.02.2025 | 49,77 | 51,95 | 49,77 | 51,45 | 3,35% | 200,00 |
| 19.02.2025 | 50,50 | 50,53 | 49,39 | 49,78 | -1,38% | 1.700,00 |
| 18.02.2025 | 50,53 | 50,68 | 49,80 | 50,48 | -0,10% | - |
| 17.02.2025 | 51,05 | 51,23 | 50,30 | 50,53 | -1,13% | - |
| 14.02.2025 | 51,35 | 51,70 | 50,90 | 51,10 | -0,58% | - |
| 13.02.2025 | 51,60 | 51,90 | 51,28 | 51,40 | -0,39% | 5,00 |
| 12.02.2025 | 51,28 | 52,13 | 50,83 | 51,60 | 0,68% | - |
| 11.02.2025 | 51,68 | 51,68 | 51,10 | 51,25 | -0,82% | 5,00 |
| 10.02.2025 | 51,25 | 51,70 | 51,15 | 51,68 | 1,17% | - |
| 07.02.2025 | 51,30 | 51,80 | 50,90 | 51,08 | -0,44% | - |
| 06.02.2025 | 51,13 | 51,48 | 50,80 | 51,30 | 0,34% | - |
| 05.02.2025 | 50,48 | 51,15 | 50,25 | 51,13 | 1,29% | - |
| 04.02.2025 | 50,58 | 50,80 | 50,15 | 50,48 | -0,20% | - |
| 03.02.2025 | 49,80 | 50,85 | 49,56 | 50,58 | -0,93% | - |
| 31.01.2025 | 51,00 | 51,48 | 50,68 | 51,05 | 0,00% | - |
| 30.01.2025 | 50,40 | 51,20 | 50,15 | 51,05 | 1,44% | - |
| 29.01.2025 | 51,20 | 51,53 | 50,15 | 50,33 | -1,52% | - |
| 28.01.2025 | 50,75 | 51,35 | 50,23 | 51,10 | 0,44% | - |
| 27.01.2025 | 49,51 | 51,10 | 49,16 | 50,88 | 2,12% | - |
| 24.01.2025 | 49,36 | 49,98 | 49,36 | 49,82 | 0,97% | - |
| 23.01.2025 | 49,08 | 49,46 | 48,96 | 49,34 | 0,47% | - |
| 22.01.2025 | 49,94 | 49,99 | 49,09 | 49,11 | -1,63% | - |
| 21.01.2025 | 49,55 | 50,05 | 49,25 | 49,93 | 0,72% | - |
| 20.01.2025 | 49,63 | 49,70 | 49,07 | 49,57 | -0,04% | - |
| 17.01.2025 | 48,58 | 49,65 | 48,52 | 49,59 | 2,10% | - |
| 16.01.2025 | 48,27 | 48,80 | 47,60 | 48,57 | 0,62% | - |
| 15.01.2025 | 46,65 | 48,44 | 46,65 | 48,27 | 3,49% | - |