55,150€
0,55%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,00 | 55,85 | 54,88 | 55,78 | 1,69% | - |
| 28.05.2026 | 53,55 | 55,03 | 53,55 | 54,85 | 0,55% | - |
| 27.05.2026 | 54,55 | 54,93 | 54,08 | 54,55 | 0,18% | - |
| 26.05.2026 | 54,53 | 54,80 | 54,25 | 54,45 | -0,46% | - |
| 25.05.2026 | 54,78 | 54,85 | 54,00 | 54,70 | 2,15% | - |
| 22.05.2026 | 54,60 | 54,70 | 53,35 | 53,55 | -1,61% | - |
| 21.05.2026 | 54,60 | 54,83 | 53,98 | 54,43 | 0,05% | - |
| 20.05.2026 | 53,40 | 55,08 | 53,18 | 54,40 | 1,63% | - |
| 19.05.2026 | 53,43 | 54,53 | 53,43 | 53,53 | -0,42% | - |
| 18.05.2026 | 52,75 | 53,95 | 52,30 | 53,75 | 1,42% | - |
| 15.05.2026 | 53,78 | 53,78 | 52,80 | 53,00 | -1,81% | - |
| 14.05.2026 | 54,25 | 54,68 | 53,88 | 53,98 | 0,28% | - |
| 13.05.2026 | 55,03 | 55,20 | 53,05 | 53,83 | -1,73% | - |
| 12.05.2026 | 55,40 | 56,05 | 54,70 | 54,78 | -1,40% | - |
| 11.05.2026 | 55,65 | 55,75 | 55,10 | 55,55 | -0,09% | - |
| 08.05.2026 | 55,25 | 55,95 | 55,05 | 55,60 | 0,50% | - |
| 07.05.2026 | 57,23 | 57,45 | 55,15 | 55,33 | -3,19% | - |
| 06.05.2026 | 55,53 | 57,63 | 55,53 | 57,15 | 3,07% | - |
| 05.05.2026 | 54,83 | 55,90 | 54,80 | 55,45 | 0,96% | - |
| 04.05.2026 | 56,23 | 56,38 | 54,43 | 54,93 | -2,31% | 1,00 |
| 30.04.2026 | 55,45 | 56,45 | 55,10 | 56,23 | 1,08% | - |
| 29.04.2026 | 56,43 | 56,60 | 55,53 | 55,63 | -1,37% | - |
| 28.04.2026 | 56,43 | 56,65 | 55,93 | 56,40 | -0,75% | - |
| 27.04.2026 | 56,88 | 56,90 | 56,30 | 56,83 | -0,09% | - |
| 24.04.2026 | 56,63 | 57,30 | 56,23 | 56,88 | 0,62% | - |
| 23.04.2026 | 57,38 | 57,78 | 55,93 | 56,53 | -1,99% | - |
| 22.04.2026 | 57,10 | 58,40 | 57,05 | 57,68 | 0,70% | - |
| 21.04.2026 | 58,50 | 58,78 | 57,08 | 57,28 | -1,88% | - |
| 20.04.2026 | 59,85 | 59,85 | 58,23 | 58,38 | -2,67% | - |
| 17.04.2026 | 58,23 | 60,20 | 58,15 | 59,98 | 3,05% | - |
| 16.04.2026 | 58,63 | 59,48 | 57,88 | 58,20 | -0,51% | - |
| 15.04.2026 | 57,40 | 58,75 | 57,13 | 58,50 | 1,65% | 10,00 |
| 14.04.2026 | 57,03 | 57,70 | 56,85 | 57,55 | 1,10% | - |
| 13.04.2026 | 56,33 | 57,05 | 55,90 | 56,93 | 0,57% | - |
| 10.04.2026 | 56,93 | 57,38 | 56,40 | 56,60 | -0,18% | 50,00 |
| 09.04.2026 | 56,73 | 57,00 | 56,30 | 56,70 | 0,00% | - |
| 08.04.2026 | 54,23 | 56,70 | 54,23 | 56,70 | 4,66% | 50,00 |
| 07.04.2026 | 53,80 | 54,85 | 53,50 | 54,18 | 0,70% | - |
| 02.04.2026 | 53,40 | 54,15 | 52,20 | 53,80 | 0,84% | - |
| 01.04.2026 | 52,13 | 53,63 | 52,13 | 53,35 | 2,84% | - |
| 31.03.2026 | 50,45 | 52,23 | 50,45 | 51,88 | 3,39% | 200,00 |
| 30.03.2026 | 49,92 | 50,93 | 49,85 | 50,18 | 0,61% | - |
| 27.03.2026 | 50,93 | 51,20 | 49,42 | 49,87 | -2,02% | - |
| 26.03.2026 | 50,58 | 51,60 | 50,00 | 50,90 | 0,20% | - |
| 25.03.2026 | 52,18 | 52,28 | 50,58 | 50,80 | -2,31% | - |
| 24.03.2026 | 52,40 | 52,73 | 51,18 | 52,00 | -1,28% | - |
| 23.03.2026 | 53,18 | 53,85 | 50,73 | 52,68 | -0,99% | - |
| 20.03.2026 | 54,83 | 55,53 | 53,15 | 53,20 | -3,01% | - |
| 19.03.2026 | 55,18 | 55,35 | 54,15 | 54,85 | -0,18% | 2,00 |
| 18.03.2026 | 56,08 | 56,95 | 54,95 | 54,95 | -2,01% | - |
| 17.03.2026 | 55,63 | 56,80 | 55,58 | 56,08 | -2,61% | 1,00 |
| 16.03.2026 | 55,25 | 57,90 | 55,25 | 57,58 | 4,44% | - |
| 13.03.2026 | 56,18 | 56,63 | 55,03 | 55,13 | -1,78% | - |
| 12.03.2026 | 56,50 | 56,88 | 55,45 | 56,13 | -1,32% | - |
| 11.03.2026 | 57,25 | 57,80 | 56,73 | 56,88 | -0,78% | - |
| 10.03.2026 | 57,08 | 58,20 | 56,85 | 57,33 | 0,39% | - |
| 09.03.2026 | 56,25 | 57,48 | 55,78 | 57,10 | -1,25% | - |
| 06.03.2026 | 57,73 | 58,33 | 57,10 | 57,83 | 0,70% | - |
| 05.03.2026 | 58,45 | 59,23 | 57,23 | 57,43 | -2,21% | - |
| 04.03.2026 | 58,23 | 58,75 | 57,23 | 58,73 | 0,56% | - |
| 03.03.2026 | 60,18 | 60,18 | 57,35 | 58,40 | -3,27% | - |
| 02.03.2026 | 61,08 | 61,25 | 60,00 | 60,38 | -2,42% | 1,00 |
| 27.02.2026 | 61,48 | 62,75 | 61,33 | 61,88 | 0,73% | 3,00 |
| 26.02.2026 | 61,58 | 61,88 | 60,60 | 61,43 | 1,03% | 3,00 |
| 25.02.2026 | 61,03 | 61,13 | 60,68 | 60,80 | -0,29% | - |
| 24.02.2026 | 60,78 | 61,78 | 60,68 | 60,98 | 1,20% | - |
| 23.02.2026 | 59,38 | 60,50 | 58,95 | 60,25 | 1,56% | - |
| 20.02.2026 | 58,83 | 59,45 | 58,20 | 59,33 | 0,98% | - |
| 19.02.2026 | 55,68 | 60,80 | 55,45 | 58,75 | 5,52% | 150,00 |
| 18.02.2026 | 56,78 | 56,93 | 55,55 | 55,68 | -1,68% | - |
| 17.02.2026 | 54,50 | 56,68 | 54,18 | 56,63 | 3,80% | - |
| 16.02.2026 | 54,13 | 54,73 | 54,05 | 54,55 | 0,65% | - |
| 13.02.2026 | 54,35 | 54,50 | 53,68 | 54,20 | -0,28% | - |
| 12.02.2026 | 55,25 | 55,35 | 53,10 | 54,35 | -1,94% | - |
| 11.02.2026 | 54,88 | 55,43 | 54,50 | 55,43 | 1,23% | - |
| 10.02.2026 | 54,68 | 54,85 | 54,45 | 54,75 | 0,09% | - |
| 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% | - |