23,200€
-0,43%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,55 | 23,60 | 23,55 | 23,60 | 0,00% | - |
| 21.08.2025 | 23,55 | 23,70 | 23,55 | 23,60 | 0,00% | - |
| 20.08.2025 | 23,55 | 23,70 | 23,55 | 23,60 | 0,43% | - |
| 19.08.2025 | 23,35 | 23,70 | 23,20 | 23,50 | 1,51% | 200,00 |
| 18.08.2025 | 23,55 | 23,70 | 23,15 | 23,15 | -1,28% | - |
| 15.08.2025 | 23,60 | 23,70 | 23,45 | 23,45 | -0,64% | - |
| 14.08.2025 | 23,65 | 23,70 | 23,55 | 23,60 | -0,42% | - |
| 13.08.2025 | 23,65 | 23,70 | 23,65 | 23,70 | 0,00% | - |
| 12.08.2025 | 23,75 | 23,80 | 23,70 | 23,70 | -0,21% | - |
| 11.08.2025 | 23,80 | 23,90 | 23,60 | 23,75 | -0,42% | - |
| 08.08.2025 | 23,95 | 24,00 | 23,80 | 23,85 | -0,62% | - |
| 07.08.2025 | 23,85 | 24,00 | 23,85 | 24,00 | 0,42% | - |
| 06.08.2025 | 23,75 | 24,00 | 23,75 | 23,90 | 0,42% | - |
| 05.08.2025 | 23,95 | 24,00 | 23,70 | 23,80 | -0,83% | - |
| 04.08.2025 | 23,85 | 24,00 | 23,85 | 24,00 | 0,42% | - |
| 01.08.2025 | 23,95 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 31.07.2025 | 23,85 | 24,00 | 23,85 | 23,90 | 0,42% | - |
| 30.07.2025 | 23,75 | 24,00 | 23,70 | 23,80 | 0,00% | - |
| 29.07.2025 | 23,65 | 23,80 | 23,65 | 23,80 | 0,21% | - |
| 28.07.2025 | 23,75 | 23,80 | 23,60 | 23,75 | -0,21% | - |
| 25.07.2025 | 23,85 | 23,90 | 23,75 | 23,80 | -0,42% | - |
| 24.07.2025 | 23,65 | 23,90 | 23,65 | 23,90 | 0,84% | - |
| 23.07.2025 | 23,55 | 23,80 | 23,55 | 23,70 | 0,42% | - |
| 22.07.2025 | 23,60 | 23,70 | 23,50 | 23,60 | 0,21% | - |
| 21.07.2025 | 23,65 | 23,70 | 23,55 | 23,55 | -0,21% | 100,00 |
| 18.07.2025 | 23,55 | 23,80 | 23,30 | 23,60 | -0,42% | - |
| 17.07.2025 | 23,10 | 23,70 | 23,00 | 23,70 | 4,18% | - |
| 16.07.2025 | 22,75 | 23,35 | 22,60 | 22,75 | 0,22% | - |
| 15.07.2025 | 22,65 | 22,80 | 22,60 | 22,70 | 0,22% | - |
| 14.07.2025 | 22,65 | 22,70 | 22,55 | 22,65 | -0,22% | - |
| 11.07.2025 | 22,65 | 22,70 | 22,60 | 22,70 | 0,22% | - |
| 10.07.2025 | 22,65 | 22,70 | 22,60 | 22,65 | -0,22% | - |
| 09.07.2025 | 22,70 | 22,75 | 22,65 | 22,70 | 0,00% | - |
| 08.07.2025 | 22,85 | 22,90 | 22,70 | 22,70 | -0,22% | - |
| 07.07.2025 | 22,75 | 22,90 | 22,65 | 22,75 | 0,22% | - |
| 04.07.2025 | 22,75 | 22,80 | 22,65 | 22,70 | 0,00% | - |
| 03.07.2025 | 22,30 | 22,80 | 22,30 | 22,70 | 0,00% | - |
| 02.07.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,67% | - |
| 01.07.2025 | 22,85 | 22,90 | 22,45 | 22,55 | -1,10% | - |
| 30.06.2025 | 22,85 | 22,90 | 22,70 | 22,80 | 0,22% | - |
| 27.06.2025 | 22,85 | 22,95 | 22,65 | 22,75 | -0,44% | - |
| 26.06.2025 | 22,85 | 22,95 | 22,75 | 22,85 | -0,22% | - |
| 25.06.2025 | 22,55 | 22,90 | 22,55 | 22,90 | 1,55% | - |
| 24.06.2025 | 22,55 | 22,85 | 22,50 | 22,55 | -0,44% | - |
| 23.06.2025 | 22,45 | 22,95 | 22,35 | 22,65 | 1,12% | - |
| 20.06.2025 | 22,55 | 22,55 | 22,40 | 22,40 | -0,22% | - |
| 19.06.2025 | 22,40 | 22,60 | 22,30 | 22,45 | 0,45% | - |
| 18.06.2025 | 22,65 | 22,70 | 22,35 | 22,35 | -1,32% | - |
| 17.06.2025 | 22,30 | 22,80 | 22,30 | 22,65 | -0,44% | - |
| 16.06.2025 | 23,00 | 23,00 | 22,75 | 22,75 | -0,66% | - |
| 13.06.2025 | 23,05 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 12.06.2025 | 22,95 | 23,45 | 22,85 | 23,30 | 1,53% | - |
| 11.06.2025 | 22,65 | 23,00 | 22,65 | 22,95 | 1,10% | - |
| 10.06.2025 | 23,05 | 23,10 | 22,70 | 22,70 | -1,52% | - |
| 09.06.2025 | 22,95 | 23,10 | 22,90 | 23,05 | 0,22% | - |
| 06.06.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,22% | - |
| 05.06.2025 | 22,30 | 23,10 | 22,30 | 22,95 | 0,66% | - |
| 04.06.2025 | 22,30 | 22,80 | 22,30 | 22,80 | 0,44% | - |
| 03.06.2025 | 22,35 | 22,70 | 22,35 | 22,70 | 1,57% | - |
| 02.06.2025 | 22,20 | 22,40 | 22,10 | 22,35 | 0,45% | - |
| 30.05.2025 | 22,25 | 22,25 | 22,05 | 22,25 | 0,00% | - |
| 29.05.2025 | 22,35 | 22,40 | 22,10 | 22,25 | -0,22% | - |
| 28.05.2025 | 22,25 | 22,30 | 22,15 | 22,30 | 0,00% | - |
| 27.05.2025 | 22,30 | 22,35 | 22,20 | 22,30 | 0,45% | - |
| 26.05.2025 | 22,35 | 22,45 | 22,20 | 22,20 | -0,67% | - |
| 23.05.2025 | 22,80 | 22,85 | 22,25 | 22,35 | -2,19% | - |
| 22.05.2025 | 23,05 | 23,10 | 22,75 | 22,85 | -0,44% | - |
| 21.05.2025 | 23,05 | 23,20 | 22,90 | 22,95 | -0,43% | - |
| 20.05.2025 | 23,00 | 23,10 | 22,95 | 23,05 | 0,22% | - |
| 19.05.2025 | 23,05 | 23,10 | 22,90 | 23,00 | -0,22% | - |
| 16.05.2025 | 22,60 | 23,15 | 22,55 | 23,05 | 1,77% | - |
| 15.05.2025 | 21,70 | 22,65 | 21,10 | 22,65 | 0,00% | - |
| 14.05.2025 | 22,35 | 22,65 | 22,35 | 22,65 | 1,34% | - |
| 13.05.2025 | 22,05 | 22,40 | 22,05 | 22,35 | 1,36% | - |
| 12.05.2025 | 22,05 | 22,10 | 21,85 | 22,05 | 0,46% | - |
| 09.05.2025 | 21,85 | 22,00 | 21,85 | 21,95 | 0,46% | - |
| 08.05.2025 | 21,95 | 22,05 | 21,80 | 21,85 | -0,68% | - |
| 07.05.2025 | 21,85 | 22,00 | 21,80 | 22,00 | 0,69% | - |
| 06.05.2025 | 21,70 | 22,20 | 21,70 | 21,85 | -0,91% | - |
| 05.05.2025 | 22,85 | 22,95 | 20,75 | 22,05 | -3,50% | - |
| 02.05.2025 | 23,45 | 23,55 | 22,75 | 22,85 | -2,97% | - |
| 30.04.2025 | 23,50 | 23,55 | 23,45 | 23,55 | 1,29% | - |
| 29.04.2025 | 22,00 | 23,25 | 22,00 | 23,25 | 4,03% | - |
| 28.04.2025 | 22,15 | 22,40 | 22,15 | 22,35 | 0,68% | - |
| 25.04.2025 | 22,05 | 22,40 | 22,05 | 22,20 | 0,45% | - |
| 24.04.2025 | 21,80 | 22,55 | 21,60 | 22,10 | -0,90% | - |
| 23.04.2025 | 22,35 | 22,75 | 22,30 | 22,30 | -0,67% | - |
| 22.04.2025 | 22,45 | 22,50 | 22,30 | 22,45 | 0,00% | - |
| 17.04.2025 | 22,75 | 22,80 | 22,45 | 22,45 | -0,44% | - |
| 16.04.2025 | 22,35 | 22,90 | 22,25 | 22,55 | 0,22% | - |
| 15.04.2025 | 21,95 | 22,50 | 21,95 | 22,50 | 2,51% | - |
| 14.04.2025 | 22,95 | 23,15 | 21,85 | 21,95 | -4,36% | - |
| 11.04.2025 | 22,50 | 23,15 | 20,95 | 22,95 | 0,88% | - |
| 10.04.2025 | 20,30 | 22,90 | 20,30 | 22,75 | 8,85% | - |
| 09.04.2025 | 20,90 | 21,20 | 20,85 | 20,90 | -0,71% | - |
| 08.04.2025 | 20,80 | 21,40 | 20,75 | 21,05 | 1,45% | - |
| 07.04.2025 | 22,35 | 22,45 | 20,53 | 20,75 | -7,37% | - |
| 04.04.2025 | 22,55 | 23,00 | 22,40 | 22,40 | -0,44% | - |
| 03.04.2025 | 22,65 | 22,70 | 22,50 | 22,50 | -1,32% | - |
| 02.04.2025 | 22,70 | 22,80 | 22,65 | 22,80 | 0,88% | - |