23,200€
1,75%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,15 | 23,20 | 23,05 | 23,20 | 0,43% | - |
| 13.02.2026 | 23,25 | 23,30 | 23,05 | 23,10 | 0,87% | - |
| 12.02.2026 | 23,35 | 23,35 | 22,90 | 22,90 | -1,72% | - |
| 11.02.2026 | 23,35 | 23,35 | 23,25 | 23,30 | 0,00% | - |
| 10.02.2026 | 23,25 | 23,30 | 23,25 | 23,30 | 0,00% | - |
| 09.02.2026 | 23,35 | 23,35 | 23,25 | 23,30 | 1,75% | - |
| 06.02.2026 | 23,30 | 23,30 | 22,90 | 22,90 | 0,88% | - |
| 05.02.2026 | 23,30 | 23,30 | 22,70 | 22,70 | -0,87% | - |
| 04.02.2026 | 23,35 | 23,35 | 22,90 | 22,90 | 0,00% | - |
| 03.02.2026 | 23,55 | 23,55 | 22,90 | 22,90 | -2,55% | - |
| 02.02.2026 | 23,20 | 23,50 | 23,15 | 23,50 | 0,86% | - |
| 30.01.2026 | 23,50 | 23,55 | 23,25 | 23,30 | -1,06% | - |
| 29.01.2026 | 23,50 | 23,55 | 23,45 | 23,55 | 0,00% | - |
| 28.01.2026 | 23,45 | 23,55 | 23,05 | 23,55 | 0,64% | - |
| 27.01.2026 | 23,65 | 23,65 | 23,30 | 23,40 | -0,85% | - |
| 26.01.2026 | 23,05 | 23,60 | 23,05 | 23,60 | 3,96% | - |
| 23.01.2026 | 23,15 | 23,15 | 22,70 | 22,70 | -0,44% | - |
| 22.01.2026 | 23,35 | 23,35 | 22,80 | 22,80 | -2,36% | - |
| 21.01.2026 | 23,70 | 23,70 | 23,30 | 23,35 | -1,27% | - |
| 20.01.2026 | 23,60 | 23,65 | 23,50 | 23,65 | 1,50% | - |
| 19.01.2026 | 23,25 | 23,65 | 23,25 | 23,30 | -0,43% | - |
| 16.01.2026 | 23,35 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 15.01.2026 | 23,75 | 23,75 | 23,25 | 23,30 | -1,69% | - |
| 14.01.2026 | 23,75 | 23,80 | 23,40 | 23,70 | -0,21% | - |
| 13.01.2026 | 23,70 | 23,75 | 23,60 | 23,75 | 0,21% | - |
| 12.01.2026 | 22,90 | 23,70 | 22,80 | 23,70 | 5,33% | - |
| 09.01.2026 | 22,95 | 23,00 | 22,50 | 22,50 | -1,96% | - |
| 08.01.2026 | 22,90 | 23,00 | 22,90 | 22,95 | 0,00% | - |
| 07.01.2026 | 22,90 | 23,00 | 22,85 | 22,95 | 2,00% | - |
| 06.01.2026 | 22,95 | 22,95 | 22,50 | 22,50 | -0,44% | - |
| 05.01.2026 | 22,85 | 23,15 | 22,60 | 22,60 | 0,44% | - |
| 02.01.2026 | 22,75 | 22,85 | 22,50 | 22,50 | 0,45% | - |
| 30.12.2025 | 22,80 | 23,05 | 22,40 | 22,40 | -3,03% | - |
| 29.12.2025 | 23,10 | 23,45 | 22,60 | 23,10 | 5,96% | - |
| 23.12.2025 | 22,80 | 23,25 | 21,80 | 21,80 | -8,02% | - |
| 12.12.2025 | 23,65 | 23,70 | 23,65 | 23,70 | 3,04% | - |
| 09.12.2025 | 23,40 | 23,50 | 23,00 | 23,00 | 0,00% | - |
| 08.12.2025 | 23,25 | 23,45 | 23,00 | 23,00 | 0,44% | - |
| 05.12.2025 | 23,50 | 23,55 | 22,90 | 22,90 | -0,43% | - |
| 04.12.2025 | 23,50 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 03.12.2025 | 23,50 | 23,60 | 23,20 | 23,20 | 0,00% | - |
| 02.12.2025 | 23,75 | 23,80 | 23,20 | 23,20 | -0,85% | - |
| 01.12.2025 | 23,75 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 28.11.2025 | 23,75 | 23,85 | 23,40 | 23,40 | 0,00% | - |
| 27.11.2025 | 23,85 | 23,90 | 23,40 | 23,40 | -0,43% | - |
| 26.11.2025 | 23,70 | 23,90 | 23,50 | 23,50 | 0,43% | - |
| 25.11.2025 | 24,10 | 24,30 | 23,40 | 23,40 | -1,68% | - |
| 24.11.2025 | 24,10 | 24,35 | 23,80 | 23,80 | -0,42% | - |
| 21.11.2025 | 24,25 | 24,40 | 23,90 | 23,90 | 0,84% | - |
| 20.11.2025 | 23,70 | 24,30 | 23,70 | 23,70 | 4,41% | - |
| 19.11.2025 | 22,95 | 24,00 | 22,70 | 22,70 | -2,16% | - |
| 18.11.2025 | 22,95 | 23,20 | 22,90 | 23,20 | 3,57% | - |
| 17.11.2025 | 22,35 | 23,00 | 22,35 | 22,40 | 1,82% | - |
| 14.11.2025 | 22,35 | 22,55 | 22,00 | 22,00 | 0,00% | - |
| 13.11.2025 | 22,50 | 22,80 | 22,00 | 22,00 | -0,90% | - |
| 12.11.2025 | 23,25 | 23,40 | 22,20 | 22,20 | -3,48% | - |
| 11.11.2025 | 23,40 | 23,45 | 23,00 | 23,00 | 0,00% | - |
| 10.11.2025 | 23,40 | 23,50 | 23,00 | 23,00 | 0,00% | - |
| 07.11.2025 | 23,35 | 23,50 | 23,00 | 23,00 | 0,44% | - |
| 06.11.2025 | 22,20 | 23,45 | 22,20 | 22,90 | 0,00% | - |
| 04.11.2025 | 23,25 | 23,50 | 22,90 | 22,90 | 0,44% | - |
| 03.11.2025 | 22,65 | 23,35 | 22,60 | 22,80 | 2,24% | - |
| 31.10.2025 | 22,70 | 22,75 | 22,30 | 22,30 | -3,46% | - |
| 30.10.2025 | 23,40 | 23,55 | 22,40 | 23,10 | 0,87% | - |
| 29.10.2025 | 23,30 | 23,60 | 22,90 | 22,90 | -0,87% | - |
| 28.10.2025 | 23,85 | 23,90 | 23,10 | 23,10 | -1,70% | - |
| 27.10.2025 | 23,65 | 23,90 | 23,50 | 23,50 | 0,86% | - |
| 24.10.2025 | 23,80 | 24,05 | 23,30 | 23,30 | -9,69% | - |
| 22.10.2025 | 26,85 | 26,95 | 25,80 | 25,80 | -3,01% | - |
| 21.10.2025 | 27,25 | 27,30 | 26,60 | 26,60 | -1,12% | - |
| 20.10.2025 | 27,15 | 27,40 | 26,90 | 26,90 | 0,37% | - |
| 17.10.2025 | 27,25 | 27,50 | 26,70 | 26,80 | 2,68% | - |
| 16.10.2025 | 26,45 | 27,30 | 26,10 | 26,10 | 3,57% | - |
| 15.10.2025 | 25,55 | 26,65 | 25,20 | 25,20 | 0,40% | - |
| 14.10.2025 | 25,10 | 25,60 | 25,10 | 25,10 | 1,21% | - |
| 13.10.2025 | 24,95 | 25,20 | 24,80 | 24,80 | 0,40% | - |
| 10.10.2025 | 25,00 | 25,10 | 24,70 | 24,70 | 0,41% | - |
| 09.10.2025 | 24,95 | 25,05 | 24,60 | 24,60 | 0,41% | - |
| 08.10.2025 | 24,10 | 25,00 | 23,80 | 24,50 | 4,26% | - |
| 07.10.2025 | 24,05 | 24,50 | 23,50 | 23,50 | -6,00% | - |
| 06.10.2025 | 25,25 | 25,40 | 23,95 | 25,00 | 1,63% | - |
| 03.10.2025 | 25,15 | 25,30 | 24,60 | 24,60 | -0,81% | - |
| 02.10.2025 | 25,25 | 25,40 | 24,80 | 24,80 | -0,40% | - |
| 01.10.2025 | 25,25 | 25,30 | 24,90 | 24,90 | 0,00% | - |
| 30.09.2025 | 25,55 | 25,65 | 24,90 | 24,90 | -1,58% | - |
| 29.09.2025 | 25,45 | 25,60 | 25,20 | 25,30 | 1,20% | - |
| 26.09.2025 | 25,25 | 25,60 | 25,00 | 25,00 | -1,19% | - |
| 25.09.2025 | 25,55 | 25,60 | 25,25 | 25,30 | 0,00% | - |
| 24.09.2025 | 25,45 | 25,60 | 25,30 | 25,30 | 0,40% | - |
| 23.09.2025 | 25,45 | 25,50 | 25,20 | 25,20 | 0,00% | - |
| 22.09.2025 | 25,50 | 25,55 | 25,20 | 25,20 | 0,00% | - |
| 19.09.2025 | 25,35 | 25,55 | 25,20 | 25,20 | 1,61% | - |
| 18.09.2025 | 25,15 | 25,60 | 24,80 | 24,80 | 0,81% | - |
| 17.09.2025 | 24,75 | 25,50 | 24,60 | 24,60 | 0,41% | - |
| 16.09.2025 | 24,95 | 25,00 | 24,50 | 24,50 | -0,41% | - |
| 15.09.2025 | 24,15 | 25,50 | 24,15 | 24,60 | 0,00% | - |
| 12.09.2025 | 24,95 | 25,35 | 24,10 | 24,60 | -0,40% | - |
| 11.09.2025 | 24,45 | 25,00 | 24,40 | 24,70 | 3,35% | - |
| 10.09.2025 | 23,95 | 24,50 | 23,90 | 23,90 | 1,27% | - |
| 05.09.2025 | 23,65 | 23,95 | 23,60 | 23,60 | -0,21% | - |