43,750€
0,23%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 43,66 | 43,96 | 43,66 | 43,73 | 0,18% | - |
| 01.10.2026 | 44,93 | 45,04 | 43,32 | 43,65 | -3,15% | 75,00 |
| 30.09.2026 | 46,31 | 46,31 | 44,85 | 45,07 | -1,85% | - |
| 29.09.2026 | 46,27 | 46,49 | 45,72 | 45,92 | -0,80% | - |
| 28.09.2026 | 46,44 | 46,90 | 45,97 | 46,29 | -0,75% | 1,00 |
| 25.09.2026 | 46,58 | 47,07 | 46,16 | 46,64 | -0,13% | 500,00 |
| 24.09.2026 | 46,18 | 48,25 | 46,15 | 46,70 | 1,21% | - |
| 23.09.2026 | 47,31 | 47,47 | 46,03 | 46,14 | -2,74% | - |
| 22.09.2026 | 47,18 | 47,52 | 46,64 | 47,44 | 0,47% | - |
| 21.09.2026 | 47,05 | 47,49 | 46,41 | 47,22 | 0,49% | 51,00 |
| 18.09.2026 | 47,97 | 48,04 | 46,92 | 46,99 | -2,00% | - |
| 17.09.2026 | 48,00 | 48,56 | 47,78 | 47,95 | -0,10% | - |
| 16.09.2026 | 47,72 | 48,28 | 47,59 | 48,00 | 0,52% | - |
| 15.09.2026 | 47,79 | 47,79 | 47,13 | 47,75 | -0,31% | 1,00 |
| 14.09.2026 | 47,40 | 48,17 | 47,39 | 47,90 | 0,59% | - |
| 11.09.2026 | 47,71 | 48,16 | 47,57 | 47,62 | -0,19% | - |
| 10.09.2026 | 48,02 | 48,54 | 47,71 | 47,71 | -0,71% | - |
| 09.09.2026 | 48,74 | 48,90 | 48,02 | 48,05 | -1,48% | - |
| 08.09.2026 | 48,73 | 49,10 | 48,14 | 48,77 | 0,08% | - |
| 07.09.2026 | 49,08 | 50,01 | 48,42 | 48,73 | -0,57% | - |
| 04.09.2026 | 48,74 | 49,17 | 48,61 | 49,01 | 0,53% | - |
| 03.09.2026 | 48,19 | 48,79 | 48,02 | 48,75 | 1,27% | - |
| 02.09.2026 | 48,49 | 49,24 | 47,96 | 48,14 | -0,66% | - |
| 01.09.2026 | 50,04 | 50,17 | 48,45 | 48,46 | -3,71% | 60,00 |
| 31.08.2026 | 49,95 | 50,55 | 49,94 | 50,33 | 0,25% | 120,00 |
| 28.08.2026 | 50,65 | 50,68 | 50,13 | 50,20 | 0,25% | - |
| 27.08.2026 | 51,53 | 51,63 | 49,84 | 50,08 | -2,48% | - |
| 26.08.2026 | 51,95 | 52,03 | 51,13 | 51,35 | -0,53% | - |
| 25.08.2026 | 51,58 | 51,78 | 51,38 | 51,63 | 0,05% | - |
| 24.08.2026 | 51,45 | 51,83 | 51,20 | 51,60 | 0,19% | - |
| 21.08.2026 | 51,40 | 51,83 | 51,13 | 51,50 | 0,29% | - |
| 20.08.2026 | 51,00 | 51,63 | 50,98 | 51,35 | 0,69% | - |
| 19.08.2026 | 51,33 | 51,53 | 50,95 | 51,00 | -1,02% | - |
| 18.08.2026 | 51,83 | 52,25 | 51,35 | 51,53 | -1,06% | - |
| 17.08.2026 | 52,40 | 52,53 | 51,80 | 52,08 | -0,57% | - |
| 14.08.2026 | 52,70 | 52,75 | 51,88 | 52,38 | -0,76% | - |
| 13.08.2026 | 52,65 | 52,85 | 52,48 | 52,78 | 0,24% | - |
| 12.08.2026 | 52,03 | 52,65 | 51,88 | 52,65 | 1,25% | - |
| 11.08.2026 | 52,20 | 52,20 | 51,73 | 52,00 | -0,10% | - |
| 10.08.2026 | 52,10 | 52,50 | 51,83 | 52,05 | -0,05% | - |
| 07.08.2026 | 52,08 | 52,38 | 51,65 | 52,08 | -0,14% | - |
| 06.08.2026 | 52,38 | 52,63 | 51,95 | 52,15 | -0,38% | - |
| 05.08.2026 | 53,20 | 53,38 | 52,08 | 52,35 | -1,46% | - |
| 04.08.2026 | 53,58 | 53,78 | 52,98 | 53,13 | -0,79% | - |
| 03.08.2026 | 52,78 | 54,45 | 52,78 | 53,55 | 1,52% | - |
| 31.07.2026 | 54,15 | 54,38 | 52,75 | 52,75 | -2,54% | - |
| 30.07.2026 | 54,13 | 54,95 | 53,80 | 54,13 | 0,05% | - |
| 29.07.2026 | 54,15 | 54,75 | 53,53 | 54,10 | -0,18% | - |
| 28.07.2026 | 53,30 | 54,25 | 53,20 | 54,20 | 1,59% | - |
| 27.07.2026 | 53,00 | 54,05 | 53,00 | 53,35 | 0,47% | - |
| 24.07.2026 | 52,93 | 53,35 | 52,68 | 53,10 | 0,28% | - |
| 23.07.2026 | 52,75 | 53,33 | 52,35 | 52,95 | 0,62% | 535,00 |
| 22.07.2026 | 52,48 | 52,95 | 51,83 | 52,63 | 0,33% | - |
| 21.07.2026 | 51,55 | 54,28 | 51,55 | 52,45 | 1,30% | - |
| 20.07.2026 | 52,58 | 53,10 | 51,73 | 51,78 | -1,52% | - |
| 17.07.2026 | 50,85 | 52,60 | 50,85 | 52,58 | 1,55% | - |
| 16.07.2026 | 51,70 | 51,80 | 51,33 | 51,78 | 0,34% | - |
| 15.07.2026 | 52,28 | 52,43 | 51,00 | 51,60 | -3,69% | - |
| 14.07.2026 | 53,03 | 53,70 | 52,43 | 53,58 | 0,80% | - |
| 13.07.2026 | 53,38 | 53,43 | 52,08 | 53,15 | -0,19% | - |
| 10.07.2026 | 53,08 | 53,80 | 52,95 | 53,25 | 0,19% | - |
| 09.07.2026 | 52,93 | 53,35 | 52,50 | 53,15 | 0,66% | - |
| 08.07.2026 | 54,20 | 54,20 | 51,88 | 52,80 | -2,94% | - |
| 07.07.2026 | 52,85 | 54,83 | 52,75 | 54,40 | 2,40% | - |
| 06.07.2026 | 54,18 | 54,40 | 52,60 | 53,13 | -1,94% | - |
| 03.07.2026 | 54,75 | 54,83 | 54,15 | 54,18 | -0,69% | - |
| 02.07.2026 | 52,85 | 54,65 | 52,68 | 54,55 | 3,41% | - |
| 01.07.2026 | 53,45 | 53,78 | 52,23 | 52,75 | -1,59% | - |
| 30.06.2026 | 55,28 | 55,28 | 53,58 | 53,60 | -2,59% | - |
| 29.06.2026 | 55,08 | 55,45 | 54,65 | 55,03 | -0,23% | - |
| 26.06.2026 | 54,00 | 55,30 | 53,48 | 55,15 | 1,19% | - |
| 25.06.2026 | 53,93 | 54,85 | 53,85 | 54,50 | 1,58% | - |
| 24.06.2026 | 52,78 | 53,75 | 52,70 | 53,65 | 2,43% | - |
| 23.06.2026 | 52,58 | 53,33 | 52,23 | 52,38 | -1,46% | - |
| 22.06.2026 | 52,90 | 53,65 | 52,90 | 53,15 | 0,28% | - |
| 19.06.2026 | 53,75 | 53,78 | 52,95 | 53,00 | -1,44% | - |
| 18.06.2026 | 54,10 | 54,58 | 52,93 | 53,78 | -0,69% | - |
| 17.06.2026 | 54,88 | 55,25 | 54,00 | 54,15 | -1,68% | - |
| 16.06.2026 | 55,30 | 55,40 | 54,85 | 55,08 | -1,34% | - |
| 15.06.2026 | 55,33 | 56,68 | 55,33 | 55,83 | 1,78% | - |
| 12.06.2026 | 55,05 | 55,45 | 54,35 | 54,85 | 1,25% | - |
| 11.06.2026 | 53,78 | 54,20 | 53,75 | 54,18 | 0,74% | - |
| 10.06.2026 | 52,93 | 54,20 | 52,85 | 53,78 | 1,18% | - |
| 09.06.2026 | 53,18 | 53,60 | 52,58 | 53,15 | -0,14% | - |
| 08.06.2026 | 53,13 | 53,58 | 53,00 | 53,23 | 0,05% | - |
| 05.06.2026 | 53,23 | 54,00 | 53,10 | 53,20 | -0,28% | - |
| 04.06.2026 | 53,18 | 53,60 | 53,08 | 53,35 | 0,28% | - |
| 03.06.2026 | 54,53 | 54,63 | 53,15 | 53,20 | -1,85% | - |
| 02.06.2026 | 55,38 | 55,58 | 54,10 | 54,20 | -2,21% | - |
| 01.06.2026 | 55,10 | 55,63 | 54,30 | 55,43 | -0,63% | - |
| 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% | - |