23,650€
0,64%
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 23,20 | 23,90 | 23,15 | 23,85 | 3,02% | - |
| 31.03.2026 | 22,55 | 23,20 | 22,30 | 23,15 | 5,71% | - |
| 30.03.2026 | 22,25 | 22,60 | 21,90 | 21,90 | -1,35% | 247,00 |
| 27.03.2026 | 22,30 | 22,35 | 22,15 | 22,20 | -0,22% | - |
| 26.03.2026 | 22,15 | 22,35 | 22,15 | 22,25 | -0,22% | - |
| 25.03.2026 | 22,45 | 22,60 | 22,25 | 22,30 | 0,90% | - |
| 24.03.2026 | 22,10 | 22,45 | 22,10 | 22,10 | -1,12% | - |
| 23.03.2026 | 22,00 | 22,45 | 21,95 | 22,35 | 0,00% | - |
| 20.03.2026 | 22,40 | 22,45 | 22,30 | 22,35 | -0,45% | - |
| 19.03.2026 | 22,10 | 22,60 | 22,00 | 22,45 | 1,35% | - |
| 18.03.2026 | 22,45 | 22,50 | 22,05 | 22,15 | -0,23% | - |
| 17.03.2026 | 22,05 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 16.03.2026 | 22,35 | 22,35 | 22,05 | 22,20 | 0,45% | - |
| 13.03.2026 | 22,10 | 22,40 | 22,00 | 22,10 | -0,23% | 3.738,00 |
| 12.03.2026 | 21,90 | 22,15 | 21,85 | 22,15 | 0,00% | - |
| 11.03.2026 | 22,20 | 22,20 | 22,10 | 22,15 | 0,00% | - |
| 10.03.2026 | 21,80 | 22,30 | 21,75 | 22,15 | 1,14% | 2.912,00 |
| 09.03.2026 | 21,80 | 22,70 | 21,75 | 21,90 | -3,31% | 3.024,00 |
| 06.03.2026 | 22,90 | 22,90 | 22,50 | 22,65 | -0,44% | - |
| 05.03.2026 | 22,70 | 22,75 | 22,70 | 22,75 | 0,00% | - |
| 04.03.2026 | 22,65 | 22,80 | 22,60 | 22,75 | 0,00% | - |
| 03.03.2026 | 22,75 | 22,90 | 22,70 | 22,75 | -0,66% | - |
| 02.03.2026 | 22,85 | 23,15 | 22,80 | 22,90 | -0,43% | - |
| 27.02.2026 | 23,00 | 23,00 | 22,95 | 23,00 | 0,00% | - |
| 26.02.2026 | 22,95 | 23,00 | 22,95 | 23,00 | -0,86% | 396,00 |
| 25.02.2026 | 22,95 | 23,20 | 22,95 | 23,20 | 0,87% | - |
| 24.02.2026 | 23,00 | 23,00 | 22,95 | 23,00 | 0,22% | - |
| 23.02.2026 | 22,80 | 23,05 | 22,80 | 22,95 | 0,44% | - |
| 20.02.2026 | 22,95 | 23,05 | 22,75 | 22,85 | -0,22% | - |
| 19.02.2026 | 23,15 | 23,30 | 22,85 | 22,90 | -1,29% | - |
| 18.02.2026 | 23,25 | 23,30 | 23,15 | 23,20 | 0,00% | - |
| 17.02.2026 | 23,15 | 23,20 | 23,15 | 23,20 | 0,00% | - |
| 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% | - |