21,550€
1,65%
Echtzeit-Aktienkurs COVIVIO HOTELS INH. EO 4
Bid:
Ask:
Aktienkurse zur COVIVIO HOTELS INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21,75 | 21,75 | 21,50 | 21,55 | -0,46% | - |
| 09.09.2026 | 21,20 | 21,75 | 21,10 | 21,65 | 4,59% | - |
| 08.09.2026 | 21,65 | 22,00 | 20,70 | 20,70 | -4,83% | - |
| 07.09.2026 | 22,45 | 22,55 | 21,75 | 21,75 | -3,55% | - |
| 04.09.2026 | 22,65 | 22,65 | 22,50 | 22,55 | -0,22% | - |
| 03.09.2026 | 22,40 | 22,65 | 22,35 | 22,60 | 0,89% | - |
| 02.09.2026 | 22,40 | 22,55 | 22,30 | 22,40 | 0,22% | 1.460,00 |
| 01.09.2026 | 22,45 | 22,60 | 22,30 | 22,35 | -0,45% | - |
| 31.08.2026 | 22,45 | 22,65 | 22,40 | 22,45 | -0,22% | - |
| 28.08.2026 | 22,65 | 22,80 | 22,45 | 22,50 | -0,66% | - |
| 27.08.2026 | 22,70 | 22,75 | 22,40 | 22,65 | 0,22% | - |
| 26.08.2026 | 22,55 | 22,65 | 22,45 | 22,60 | 0,22% | - |
| 25.08.2026 | 22,65 | 22,70 | 22,45 | 22,55 | 0,00% | - |
| 24.08.2026 | 22,50 | 22,60 | 22,45 | 22,55 | 1,12% | - |
| 21.08.2026 | 22,55 | 22,60 | 22,30 | 22,30 | 0,00% | - |
| 20.08.2026 | 22,50 | 22,60 | 22,30 | 22,30 | -0,89% | - |
| 19.08.2026 | 22,40 | 22,60 | 22,40 | 22,50 | 0,90% | - |
| 18.08.2026 | 22,65 | 22,85 | 22,30 | 22,30 | -1,98% | - |
| 17.08.2026 | 23,00 | 23,00 | 22,75 | 22,75 | -0,66% | 420,00 |
| 14.08.2026 | 22,95 | 23,05 | 22,80 | 22,90 | 1,33% | - |
| 13.08.2026 | 23,00 | 23,05 | 22,60 | 22,60 | -1,74% | - |
| 12.08.2026 | 22,85 | 23,00 | 22,85 | 23,00 | 0,88% | - |
| 11.08.2026 | 23,00 | 23,05 | 22,75 | 22,80 | -0,65% | - |
| 10.08.2026 | 22,95 | 23,05 | 22,85 | 22,95 | 0,00% | - |
| 07.08.2026 | 22,75 | 23,05 | 22,70 | 22,95 | 1,10% | - |
| 06.08.2026 | 22,95 | 22,95 | 22,65 | 22,70 | -1,09% | 7.446,00 |
| 05.08.2026 | 23,20 | 23,30 | 22,80 | 22,95 | 0,22% | - |
| 04.08.2026 | 22,90 | 23,20 | 22,90 | 22,90 | 0,22% | - |
| 03.08.2026 | 23,35 | 23,40 | 22,40 | 22,85 | -1,08% | - |
| 31.07.2026 | 23,10 | 23,10 | 22,80 | 23,10 | 0,43% | 2.950,00 |
| 30.07.2026 | 22,90 | 23,05 | 22,65 | 23,00 | 0,44% | - |
| 29.07.2026 | 22,75 | 23,20 | 22,65 | 22,90 | 0,88% | - |
| 28.07.2026 | 22,85 | 23,15 | 22,70 | 22,70 | 0,00% | - |
| 27.07.2026 | 23,25 | 23,40 | 22,70 | 22,70 | -0,44% | 2.100,00 |
| 24.07.2026 | 22,95 | 23,10 | 22,75 | 22,80 | -0,65% | - |
| 23.07.2026 | 22,40 | 23,05 | 22,40 | 22,95 | -0,86% | - |
| 22.07.2026 | 23,55 | 23,55 | 23,00 | 23,15 | 0,65% | - |
| 21.07.2026 | 22,05 | 23,35 | 21,95 | 23,00 | 6,98% | - |
| 20.07.2026 | 21,70 | 22,05 | 21,50 | 21,50 | -1,38% | 230,00 |
| 17.07.2026 | 21,55 | 22,00 | 21,45 | 21,80 | 0,00% | - |
| 16.07.2026 | 21,80 | 21,85 | 21,70 | 21,80 | 1,40% | 3.114,00 |
| 15.07.2026 | 21,75 | 21,95 | 21,50 | 21,50 | 0,94% | 3.400,00 |
| 14.07.2026 | 22,15 | 22,30 | 21,30 | 21,30 | -3,62% | - |
| 13.07.2026 | 21,95 | 22,35 | 21,90 | 22,10 | -0,90% | 950,00 |
| 10.07.2026 | 22,15 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 09.07.2026 | 22,60 | 22,60 | 22,10 | 22,20 | -1,33% | - |
| 08.07.2026 | 22,00 | 22,50 | 21,90 | 22,50 | 2,27% | - |
| 07.07.2026 | 22,00 | 22,30 | 22,00 | 22,00 | -0,68% | - |
| 06.07.2026 | 22,35 | 22,35 | 22,10 | 22,15 | -1,12% | - |
| 03.07.2026 | 22,60 | 22,60 | 22,30 | 22,40 | 0,00% | 115,00 |
| 02.07.2026 | 22,35 | 22,40 | 22,20 | 22,40 | 0,22% | - |
| 01.07.2026 | 22,60 | 22,60 | 22,30 | 22,35 | -1,11% | - |
| 30.06.2026 | 22,90 | 22,95 | 22,50 | 22,60 | -0,88% | 703,00 |
| 29.06.2026 | 22,70 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 26.06.2026 | 22,35 | 22,75 | 22,35 | 22,40 | -1,10% | - |
| 25.06.2026 | 22,75 | 22,75 | 22,55 | 22,65 | -0,44% | - |
| 24.06.2026 | 22,70 | 22,75 | 22,70 | 22,75 | 0,22% | - |
| 23.06.2026 | 22,35 | 22,80 | 22,30 | 22,70 | 0,44% | - |
| 22.06.2026 | 22,95 | 23,10 | 22,60 | 22,60 | -0,88% | 2.140,00 |
| 19.06.2026 | 22,90 | 23,05 | 22,80 | 22,80 | -0,44% | 500,00 |
| 18.06.2026 | 23,10 | 23,30 | 22,90 | 22,90 | -0,43% | - |
| 17.06.2026 | 23,00 | 23,20 | 22,90 | 23,00 | 0,44% | - |
| 16.06.2026 | 23,00 | 23,20 | 22,90 | 22,90 | -0,22% | - |
| 15.06.2026 | 23,60 | 23,60 | 22,85 | 22,95 | -0,22% | - |
| 12.06.2026 | 23,35 | 23,35 | 22,80 | 23,00 | -1,29% | - |
| 11.06.2026 | 22,95 | 23,45 | 22,80 | 23,30 | 1,75% | - |
| 10.06.2026 | 22,85 | 23,15 | 22,75 | 22,90 | 0,00% | 170,00 |
| 09.06.2026 | 22,70 | 22,95 | 22,65 | 22,90 | 0,88% | 200,00 |
| 08.06.2026 | 22,15 | 22,85 | 22,05 | 22,70 | 1,11% | - |
| 05.06.2026 | 22,75 | 23,00 | 22,40 | 22,45 | -1,75% | - |
| 04.06.2026 | 23,20 | 23,25 | 22,80 | 22,85 | 0,22% | - |
| 03.06.2026 | 23,05 | 23,30 | 22,80 | 22,80 | -1,30% | - |
| 02.06.2026 | 23,70 | 23,75 | 23,05 | 23,10 | -1,70% | - |
| 01.06.2026 | 23,05 | 23,60 | 22,95 | 23,50 | 2,40% | - |
| 29.05.2026 | 22,95 | 23,10 | 22,85 | 22,95 | 0,66% | - |
| 28.05.2026 | 23,00 | 23,05 | 22,80 | 22,80 | -1,08% | - |
| 27.05.2026 | 23,05 | 23,10 | 22,90 | 23,05 | 0,22% | 2.600,00 |
| 26.05.2026 | 22,90 | 23,25 | 22,80 | 23,00 | 0,22% | - |
| 25.05.2026 | 23,20 | 23,45 | 22,55 | 22,95 | 1,32% | - |
| 22.05.2026 | 22,65 | 22,80 | 22,55 | 22,65 | 0,22% | - |
| 21.05.2026 | 22,35 | 22,70 | 22,15 | 22,60 | 0,89% | - |
| 20.05.2026 | 22,45 | 22,55 | 22,35 | 22,40 | -0,44% | - |
| 19.05.2026 | 22,40 | 22,50 | 22,35 | 22,50 | 0,00% | - |
| 18.05.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 15.05.2026 | 22,25 | 22,50 | 22,25 | 22,50 | 0,00% | - |
| 14.05.2026 | 22,70 | 22,70 | 22,45 | 22,50 | -0,66% | - |
| 13.05.2026 | 22,65 | 22,75 | 22,60 | 22,65 | 0,22% | - |
| 12.05.2026 | 22,80 | 22,95 | 22,55 | 22,60 | -1,31% | - |
| 11.05.2026 | 22,75 | 22,90 | 22,75 | 22,90 | 0,00% | - |
| 08.05.2026 | 23,05 | 23,05 | 22,85 | 22,90 | -0,43% | - |
| 07.05.2026 | 22,85 | 23,05 | 22,65 | 23,00 | 2,22% | - |
| 06.05.2026 | 23,15 | 23,15 | 22,50 | 22,50 | -1,75% | - |
| 05.05.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 0,22% | - |
| 04.05.2026 | 22,65 | 22,90 | 22,60 | 22,85 | 1,11% | - |
| 30.04.2026 | 23,10 | 23,25 | 22,35 | 22,60 | -2,80% | - |
| 29.04.2026 | 23,65 | 23,65 | 23,20 | 23,25 | -1,06% | - |
| 28.04.2026 | 23,45 | 23,50 | 23,45 | 23,50 | 0,00% | - |
| 27.04.2026 | 23,60 | 23,65 | 23,35 | 23,50 | 0,86% | - |
| 24.04.2026 | 23,85 | 23,85 | 23,30 | 23,30 | -1,69% | - |
| 23.04.2026 | 23,35 | 23,95 | 23,35 | 23,70 | 0,42% | - |