54,750€
0,88%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 54,80 | 54,93 | 54,05 | 54,70 | 0,78% | - |
| 06.02.2026 | 54,25 | 54,48 | 53,73 | 54,28 | -0,09% | - |
| 05.02.2026 | 54,43 | 54,55 | 53,63 | 54,33 | -0,23% | - |
| 04.02.2026 | 53,65 | 54,53 | 53,65 | 54,45 | 1,54% | - |
| 03.02.2026 | 54,03 | 54,18 | 53,48 | 53,63 | -0,65% | - |
| 02.02.2026 | 53,50 | 54,13 | 53,15 | 53,98 | 0,14% | - |
| 30.01.2026 | 54,33 | 54,38 | 53,70 | 53,90 | -0,65% | - |
| 29.01.2026 | 53,98 | 54,35 | 53,78 | 54,25 | 1,59% | - |
| 28.01.2026 | 53,40 | 53,88 | 53,33 | 53,40 | 0,80% | - |
| 27.01.2026 | 52,88 | 53,15 | 52,73 | 52,98 | -0,33% | - |
| 26.01.2026 | 53,15 | 53,45 | 52,85 | 53,15 | -0,19% | 11,00 |
| 23.01.2026 | 53,40 | 53,45 | 53,25 | 53,25 | 0,42% | - |
| 22.01.2026 | 53,05 | 53,05 | 53,00 | 53,03 | -0,14% | - |
| 21.01.2026 | 52,95 | 53,25 | 52,05 | 53,10 | -0,19% | - |
| 20.01.2026 | 53,70 | 53,73 | 52,55 | 53,20 | -0,98% | - |
| 19.01.2026 | 54,13 | 54,13 | 53,10 | 53,73 | -0,60% | - |
| 16.01.2026 | 54,08 | 54,58 | 53,85 | 54,05 | -0,18% | - |
| 15.01.2026 | 54,60 | 54,95 | 54,00 | 54,15 | -0,64% | - |
| 14.01.2026 | 54,35 | 54,58 | 53,80 | 54,50 | 0,74% | - |
| 13.01.2026 | 54,33 | 54,38 | 54,05 | 54,10 | -0,28% | - |
| 12.01.2026 | 54,08 | 54,25 | 53,65 | 54,25 | 0,32% | - |
| 09.01.2026 | 55,15 | 55,18 | 53,60 | 54,08 | -1,77% | - |
| 08.01.2026 | 56,23 | 56,23 | 54,30 | 55,05 | -2,18% | - |
| 07.01.2026 | 54,50 | 56,43 | 54,45 | 56,28 | 3,45% | - |
| 06.01.2026 | 55,28 | 55,43 | 54,20 | 54,40 | -1,45% | - |
| 05.01.2026 | 56,03 | 56,33 | 55,08 | 55,20 | -1,52% | - |
| 02.01.2026 | 56,43 | 56,73 | 55,75 | 56,05 | -0,27% | 1,00 |
| 30.12.2025 | 56,05 | 56,20 | 55,98 | 56,20 | 1,63% | - |
| 29.12.2025 | 55,63 | 55,68 | 55,30 | 55,30 | -0,41% | - |
| 23.12.2025 | 55,68 | 56,05 | 55,45 | 55,53 | -0,22% | - |
| 22.12.2025 | 54,85 | 55,88 | 54,58 | 55,65 | 1,23% | - |
| 19.12.2025 | 54,45 | 55,05 | 54,28 | 54,98 | 0,92% | - |
| 18.12.2025 | 54,10 | 55,05 | 53,98 | 54,48 | 0,51% | - |
| 17.12.2025 | 54,68 | 54,80 | 53,78 | 54,20 | -1,09% | 50,00 |
| 16.12.2025 | 54,20 | 54,88 | 53,68 | 54,80 | 1,25% | - |
| 15.12.2025 | 54,20 | 54,75 | 54,08 | 54,13 | 0,05% | - |
| 12.12.2025 | 53,98 | 54,28 | 53,48 | 54,10 | 0,09% | - |
| 11.12.2025 | 54,08 | 54,10 | 53,35 | 54,05 | 0,09% | - |
| 10.12.2025 | 53,80 | 54,05 | 53,58 | 54,00 | -0,09% | - |
| 09.12.2025 | 53,88 | 54,18 | 53,53 | 54,05 | 0,00% | - |
| 08.12.2025 | 54,33 | 54,50 | 54,05 | 54,05 | -0,60% | - |
| 05.12.2025 | 55,03 | 55,13 | 54,33 | 54,38 | -1,09% | - |
| 04.12.2025 | 55,30 | 55,55 | 54,88 | 54,98 | -0,54% | - |
| 03.12.2025 | 55,78 | 55,93 | 54,98 | 55,28 | -0,99% | 1,00 |
| 02.12.2025 | 55,53 | 55,85 | 55,33 | 55,83 | 0,40% | - |
| 01.12.2025 | 55,78 | 55,78 | 55,05 | 55,60 | -0,36% | - |
| 28.11.2025 | 55,65 | 55,85 | 55,40 | 55,80 | 0,36% | - |
| 27.11.2025 | 55,40 | 55,95 | 54,83 | 55,60 | 0,27% | 90,00 |
| 26.11.2025 | 55,48 | 55,73 | 54,88 | 55,45 | 0,00% | - |
| 25.11.2025 | 54,93 | 55,48 | 54,88 | 55,45 | 0,91% | - |
| 24.11.2025 | 55,25 | 55,50 | 54,70 | 54,95 | -0,68% | - |
| 21.11.2025 | 53,83 | 55,43 | 53,83 | 55,33 | 2,69% | - |
| 20.11.2025 | 55,38 | 55,65 | 53,83 | 53,88 | -2,80% | - |
| 19.11.2025 | 55,13 | 55,43 | 54,65 | 55,43 | -0,05% | - |
| 18.11.2025 | 54,95 | 55,55 | 54,50 | 55,45 | 0,77% | - |
| 17.11.2025 | 55,35 | 55,78 | 55,03 | 55,03 | 0,32% | - |
| 14.11.2025 | 56,43 | 56,50 | 54,78 | 54,85 | -2,71% | - |
| 13.11.2025 | 56,35 | 56,75 | 56,23 | 56,38 | 0,13% | - |
| 12.11.2025 | 55,80 | 56,58 | 55,60 | 56,30 | 1,17% | - |
| 11.11.2025 | 55,55 | 55,70 | 55,15 | 55,65 | 0,13% | - |
| 10.11.2025 | 55,95 | 56,25 | 55,20 | 55,58 | -0,04% | - |
| 07.11.2025 | 55,10 | 55,63 | 54,90 | 55,60 | 1,37% | 2,00 |
| 06.11.2025 | 54,88 | 54,88 | 54,80 | 54,85 | -0,18% | - |
| 05.11.2025 | 54,80 | 55,25 | 54,60 | 54,95 | 0,18% | - |
| 04.11.2025 | 54,88 | 55,33 | 54,18 | 54,85 | -0,41% | - |
| 03.11.2025 | 55,63 | 55,68 | 55,08 | 55,08 | -0,86% | - |
| 31.10.2025 | 56,00 | 56,20 | 55,43 | 55,55 | -0,85% | - |
| 30.10.2025 | 56,60 | 56,65 | 55,68 | 56,03 | -0,93% | 2,00 |
| 29.10.2025 | 56,58 | 57,00 | 56,30 | 56,55 | -0,09% | - |
| 28.10.2025 | 56,93 | 57,43 | 56,45 | 56,60 | -0,53% | - |
| 27.10.2025 | 57,08 | 57,50 | 56,60 | 56,90 | -0,35% | - |
| 24.10.2025 | 57,73 | 58,00 | 56,30 | 57,10 | -1,13% | 5,00 |
| 23.10.2025 | 58,25 | 58,58 | 57,53 | 57,75 | -0,77% | - |
| 22.10.2025 | 57,88 | 58,45 | 57,78 | 58,20 | 0,22% | - |
| 21.10.2025 | 58,55 | 58,68 | 57,85 | 58,08 | -0,81% | - |
| 20.10.2025 | 58,10 | 58,63 | 57,70 | 58,55 | 1,21% | - |
| 17.10.2025 | 57,93 | 58,10 | 57,48 | 57,85 | 0,04% | - |
| 16.10.2025 | 57,03 | 57,90 | 57,03 | 57,83 | 1,67% | - |
| 15.10.2025 | 57,63 | 57,93 | 56,70 | 56,88 | -1,39% | - |
| 14.10.2025 | 56,68 | 57,78 | 56,25 | 57,68 | 1,67% | - |
| 13.10.2025 | 55,80 | 56,85 | 55,80 | 56,73 | 1,66% | - |
| 10.10.2025 | 55,75 | 56,53 | 55,73 | 55,80 | 0,22% | - |
| 09.10.2025 | 55,25 | 56,28 | 55,23 | 55,68 | 0,86% | - |
| 08.10.2025 | 54,83 | 55,63 | 54,78 | 55,20 | 0,27% | - |
| 07.10.2025 | 55,08 | 55,45 | 54,25 | 55,05 | -0,14% | - |
| 06.10.2025 | 57,00 | 57,00 | 54,78 | 55,13 | -2,99% | 2,00 |
| 03.10.2025 | 56,88 | 57,20 | 56,80 | 56,83 | -0,48% | - |
| 02.10.2025 | 57,23 | 57,35 | 56,63 | 57,10 | -0,22% | - |
| 01.10.2025 | 57,23 | 57,28 | 55,88 | 57,23 | -0,22% | 2,00 |
| 30.09.2025 | 57,00 | 57,35 | 56,48 | 57,35 | 0,88% | - |
| 29.09.2025 | 56,58 | 56,85 | 56,58 | 56,85 | 0,57% | - |
| 26.09.2025 | 56,23 | 56,78 | 56,13 | 56,53 | 0,71% | - |
| 25.09.2025 | 56,45 | 56,53 | 55,55 | 56,13 | 0,04% | - |
| 24.09.2025 | 56,00 | 56,15 | 55,98 | 56,10 | -0,93% | - |
| 23.09.2025 | 56,63 | 56,68 | 56,60 | 56,63 | 0,13% | - |
| 22.09.2025 | 56,83 | 56,90 | 54,65 | 56,55 | 0,18% | - |
| 19.09.2025 | 56,63 | 56,98 | 56,33 | 56,45 | -0,35% | - |
| 18.09.2025 | 57,00 | 57,25 | 56,58 | 56,65 | -0,44% | - |
| 17.09.2025 | 56,65 | 57,03 | 56,48 | 56,90 | 0,44% | - |
| 16.09.2025 | 57,48 | 57,60 | 56,23 | 56,65 | -1,39% | - |