53,800€
-0,46%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 53,80 | 53,85 | 53,75 | 53,85 | -0,37% | - |
| 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% | - |
| 15.09.2025 | 56,75 | 58,18 | 56,58 | 57,45 | 1,95% | - |
| 12.09.2025 | 56,58 | 56,75 | 56,20 | 56,35 | 0,31% | - |
| 11.09.2025 | 56,03 | 56,50 | 55,73 | 56,18 | 0,27% | - |
| 10.09.2025 | 56,00 | 56,85 | 55,73 | 56,03 | 0,04% | - |
| 09.09.2025 | 55,78 | 56,40 | 55,65 | 56,00 | 0,09% | - |
| 08.09.2025 | 56,38 | 56,60 | 55,95 | 55,95 | -0,75% | - |
| 05.09.2025 | 56,03 | 56,40 | 55,35 | 56,38 | 0,58% | - |
| 04.09.2025 | 55,73 | 56,08 | 55,45 | 56,05 | 0,63% | - |
| 03.09.2025 | 54,88 | 55,75 | 54,58 | 55,70 | 1,36% | - |
| 02.09.2025 | 56,13 | 56,13 | 54,53 | 54,95 | -2,09% | - |
| 01.09.2025 | 56,03 | 56,20 | 55,50 | 56,13 | 0,13% | - |
| 29.08.2025 | 56,00 | 56,43 | 55,75 | 56,05 | -0,13% | - |
| 28.08.2025 | 56,35 | 56,58 | 55,38 | 56,13 | -0,36% | - |
| 27.08.2025 | 58,03 | 58,05 | 56,23 | 56,33 | -2,93% | - |
| 26.08.2025 | 58,23 | 58,23 | 56,35 | 58,03 | -0,30% | 1,00 |
| 25.08.2025 | 59,28 | 59,28 | 58,20 | 58,20 | -1,81% | 3,00 |
| 22.08.2025 | 58,63 | 59,40 | 58,40 | 59,28 | 1,11% | 2,00 |
| 21.08.2025 | 58,88 | 58,90 | 58,15 | 58,63 | -0,51% | - |
| 20.08.2025 | 58,18 | 58,93 | 58,10 | 58,93 | 1,25% | - |
| 19.08.2025 | 58,68 | 58,78 | 58,13 | 58,20 | -0,81% | - |
| 18.08.2025 | 58,53 | 59,13 | 58,15 | 58,68 | 0,17% | - |
| 15.08.2025 | 58,85 | 58,95 | 58,43 | 58,58 | -0,34% | - |
| 14.08.2025 | 59,05 | 59,18 | 57,75 | 58,78 | -0,51% | - |
| 13.08.2025 | 59,08 | 59,45 | 58,88 | 59,08 | -0,04% | - |
| 12.08.2025 | 59,28 | 59,80 | 58,85 | 59,10 | -0,30% | 2,00 |
| 11.08.2025 | 59,25 | 59,48 | 59,20 | 59,28 | -0,04% | - |
| 08.08.2025 | 58,68 | 59,75 | 58,60 | 59,30 | 1,07% | - |
| 07.08.2025 | 58,13 | 58,75 | 57,80 | 58,68 | 0,82% | - |
| 06.08.2025 | 56,40 | 58,20 | 56,40 | 58,20 | 3,10% | 2,00 |
| 05.08.2025 | 56,20 | 56,70 | 56,08 | 56,45 | 0,49% | - |
| 04.08.2025 | 55,85 | 56,55 | 55,85 | 56,18 | -0,04% | - |
| 01.08.2025 | 57,23 | 57,25 | 55,80 | 56,20 | -1,79% | 1,00 |
| 31.07.2025 | 57,13 | 57,58 | 57,00 | 57,23 | 0,26% | - |
| 30.07.2025 | 56,28 | 57,15 | 56,25 | 57,08 | 1,29% | 1,00 |
| 29.07.2025 | 56,18 | 56,58 | 55,75 | 56,35 | 0,63% | 43,00 |
| 28.07.2025 | 56,08 | 57,13 | 55,85 | 56,00 | -0,27% | - |
| 25.07.2025 | 55,10 | 56,15 | 54,78 | 56,15 | 1,91% | - |
| 24.07.2025 | 55,80 | 55,90 | 54,63 | 55,10 | -1,25% | - |