52,500€
0,77%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 46,69 | 47,50 | 45,84 | 46,64 | 0,24% | - |
| 13.01.2025 | 47,32 | 47,42 | 46,09 | 46,53 | -1,67% | - |
| 10.01.2025 | 48,38 | 48,47 | 47,16 | 47,32 | -2,21% | - |
| 09.01.2025 | 48,33 | 48,62 | 47,87 | 48,39 | 0,08% | - |
| 08.01.2025 | 48,62 | 48,76 | 47,70 | 48,35 | -0,56% | - |
| 07.01.2025 | 48,88 | 49,68 | 48,49 | 48,62 | -0,53% | - |
| 06.01.2025 | 49,54 | 49,71 | 48,79 | 48,88 | -0,97% | - |
| 03.01.2025 | 49,36 | 49,66 | 49,20 | 49,36 | -0,02% | - |
| 02.01.2025 | 48,86 | 49,67 | 48,80 | 49,37 | 1,06% | - |
| 30.12.2024 | 49,01 | 49,12 | 48,78 | 48,85 | -0,06% | - |
| 27.12.2024 | 49,03 | 49,20 | 48,80 | 48,88 | -0,18% | - |
| 23.12.2024 | 48,80 | 49,03 | 48,40 | 48,97 | 0,47% | - |
| 20.12.2024 | 48,12 | 49,01 | 47,60 | 48,74 | 1,29% | - |
| 19.12.2024 | 48,17 | 48,52 | 47,75 | 48,12 | -0,10% | - |
| 18.12.2024 | 48,94 | 49,37 | 47,93 | 48,17 | -1,57% | - |
| 17.12.2024 | 48,67 | 49,29 | 48,21 | 48,94 | 0,55% | - |
| 16.12.2024 | 49,35 | 49,35 | 48,26 | 48,67 | -1,26% | - |
| 13.12.2024 | 49,81 | 50,08 | 49,09 | 49,29 | -1,04% | - |
| 12.12.2024 | 49,71 | 50,13 | 49,53 | 49,81 | 0,20% | - |
| 11.12.2024 | 50,05 | 50,23 | 49,37 | 49,71 | -0,67% | - |
| 10.12.2024 | 49,63 | 50,28 | 49,57 | 50,05 | 0,71% | - |
| 09.12.2024 | 50,20 | 50,48 | 49,33 | 49,69 | -0,92% | - |
| 06.12.2024 | 49,78 | 50,38 | 49,66 | 50,15 | 0,74% | - |
| 05.12.2024 | 49,55 | 50,38 | 49,43 | 49,78 | 0,46% | - |
| 04.12.2024 | 49,31 | 50,13 | 48,99 | 49,55 | 0,36% | - |
| 03.12.2024 | 50,40 | 50,40 | 46,28 | 49,37 | -2,04% | 25,00 |
| 02.12.2024 | 51,73 | 51,88 | 50,33 | 50,40 | -3,03% | - |
| 29.11.2024 | 52,55 | 52,55 | 51,73 | 51,98 | -1,09% | - |
| 28.11.2024 | 51,45 | 52,55 | 51,33 | 52,55 | 2,14% | - |
| 27.11.2024 | 51,25 | 51,68 | 50,68 | 51,45 | 0,39% | - |
| 26.11.2024 | 52,30 | 52,30 | 51,15 | 51,25 | -2,01% | - |
| 25.11.2024 | 52,43 | 52,68 | 51,13 | 52,30 | -0,24% | - |
| 22.11.2024 | 50,80 | 52,43 | 50,68 | 52,43 | 3,20% | - |
| 21.11.2024 | 51,33 | 51,65 | 50,33 | 50,80 | -1,02% | - |
| 20.11.2024 | 51,60 | 51,95 | 50,78 | 51,33 | -0,15% | - |
| 19.11.2024 | 51,30 | 51,90 | 50,83 | 51,40 | 0,19% | - |
| 18.11.2024 | 52,63 | 52,78 | 51,20 | 51,30 | -2,52% | - |
| 15.11.2024 | 52,10 | 52,88 | 51,88 | 52,63 | 0,81% | - |
| 14.11.2024 | 51,15 | 52,43 | 50,98 | 52,20 | 2,05% | - |
| 13.11.2024 | 51,43 | 51,73 | 50,73 | 51,15 | -0,53% | - |
| 12.11.2024 | 52,05 | 52,68 | 51,23 | 51,43 | -2,05% | - |
| 11.11.2024 | 53,03 | 53,43 | 52,05 | 52,50 | -0,99% | 100,00 |
| 08.11.2024 | 52,30 | 53,05 | 52,15 | 53,03 | 1,39% | - |
| 07.11.2024 | 52,00 | 52,58 | 51,73 | 52,30 | 0,29% | - |
| 06.11.2024 | 52,35 | 53,28 | 51,28 | 52,15 | -0,67% | - |
| 05.11.2024 | 51,95 | 52,68 | 51,83 | 52,50 | 0,96% | - |
| 04.11.2024 | 52,63 | 52,95 | 51,90 | 52,00 | -1,19% | - |
| 01.11.2024 | 52,40 | 53,08 | 52,20 | 52,63 | 0,43% | - |
| 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% | - |