52,550€
0,86%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 51,78 | 52,73 | 51,73 | 52,58 | 0,91% | - |
| 27.02.2025 | 52,43 | 52,58 | 52,00 | 52,10 | -0,24% | 220,00 |
| 26.02.2025 | 51,93 | 52,80 | 51,83 | 52,23 | -1,83% | 160,00 |
| 25.02.2025 | 52,38 | 53,40 | 52,23 | 53,20 | 1,77% | 22,00 |
| 24.02.2025 | 51,70 | 52,68 | 51,55 | 52,28 | 2,20% | 544,00 |
| 21.02.2025 | 51,53 | 51,70 | 50,98 | 51,15 | -0,58% | - |
| 20.02.2025 | 49,83 | 51,95 | 49,76 | 51,45 | 3,38% | 204,00 |
| 19.02.2025 | 50,43 | 50,53 | 49,39 | 49,77 | -1,40% | 80,00 |
| 18.02.2025 | 50,45 | 50,68 | 49,81 | 50,48 | -0,10% | 1,00 |
| 17.02.2025 | 51,18 | 51,23 | 50,30 | 50,53 | -1,13% | 53,00 |
| 14.02.2025 | 51,50 | 51,73 | 50,93 | 51,10 | -0,63% | 2,00 |
| 13.02.2025 | 51,65 | 51,85 | 51,28 | 51,43 | -0,34% | 36,00 |
| 12.02.2025 | 51,28 | 52,13 | 50,83 | 51,60 | 0,63% | - |
| 11.02.2025 | 51,63 | 51,63 | 51,10 | 51,28 | -0,82% | 50,00 |
| 10.02.2025 | 51,28 | 51,80 | 51,15 | 51,70 | 1,27% | 55,00 |
| 07.02.2025 | 51,38 | 51,80 | 50,90 | 51,05 | -0,49% | 102,00 |
| 06.02.2025 | 51,13 | 51,48 | 50,80 | 51,30 | 0,39% | 20,00 |
| 05.02.2025 | 50,30 | 51,15 | 50,25 | 51,10 | 1,19% | - |
| 04.02.2025 | 50,70 | 50,80 | 50,15 | 50,50 | -0,10% | - |
| 03.02.2025 | 49,87 | 50,85 | 49,76 | 50,55 | -0,93% | 40,00 |
| 31.01.2025 | 50,98 | 51,48 | 50,68 | 51,03 | 0,05% | - |
| 30.01.2025 | 50,53 | 51,20 | 50,15 | 51,00 | 1,34% | - |
| 29.01.2025 | 51,53 | 51,53 | 50,15 | 50,33 | -1,52% | 5,00 |
| 28.01.2025 | 50,65 | 51,35 | 50,23 | 51,10 | 0,54% | 46,00 |
| 27.01.2025 | 49,28 | 51,10 | 49,16 | 50,83 | 2,04% | - |
| 24.01.2025 | 49,41 | 49,98 | 49,35 | 49,81 | 0,91% | 10,00 |
| 23.01.2025 | 49,15 | 49,45 | 48,95 | 49,36 | 0,53% | - |
| 22.01.2025 | 49,91 | 50,05 | 49,08 | 49,10 | -1,67% | 143,00 |
| 21.01.2025 | 49,41 | 50,05 | 49,29 | 49,94 | 0,74% | - |
| 20.01.2025 | 49,62 | 49,70 | 49,07 | 49,57 | -0,04% | 60,00 |
| 17.01.2025 | 48,67 | 49,65 | 48,63 | 49,59 | 2,08% | 50,00 |
| 16.01.2025 | 48,54 | 48,80 | 47,60 | 48,58 | 0,68% | 5,00 |
| 15.01.2025 | 46,64 | 48,44 | 46,64 | 48,25 | 3,41% | 1,00 |
| 14.01.2025 | 46,62 | 47,50 | 45,84 | 46,66 | 0,28% | 466,00 |
| 13.01.2025 | 47,07 | 47,42 | 46,09 | 46,53 | -1,63% | 92,00 |
| 10.01.2025 | 48,27 | 48,46 | 47,16 | 47,30 | -2,23% | - |
| 09.01.2025 | 48,22 | 48,62 | 47,84 | 48,38 | 0,08% | 6,00 |
| 08.01.2025 | 48,65 | 48,76 | 47,70 | 48,34 | -0,53% | 1,00 |
| 07.01.2025 | 48,85 | 49,68 | 48,49 | 48,60 | -0,57% | 11,00 |
| 06.01.2025 | 49,53 | 49,66 | 48,79 | 48,88 | -0,99% | 249,00 |
| 03.01.2025 | 49,46 | 49,66 | 49,20 | 49,37 | 0,04% | 63,00 |
| 02.01.2025 | 48,84 | 49,67 | 48,80 | 49,35 | 1,02% | 3,00 |
| 30.12.2024 | 48,87 | 49,12 | 48,77 | 48,85 | -0,29% | - |
| 27.12.2024 | 48,95 | 49,24 | 48,80 | 48,99 | -0,08% | 113,00 |
| 23.12.2024 | 48,81 | 49,03 | 48,40 | 49,03 | 0,59% | 107,00 |
| 20.12.2024 | 47,90 | 49,01 | 47,60 | 48,74 | 1,29% | 111,00 |
| 19.12.2024 | 48,12 | 48,52 | 47,75 | 48,12 | -0,17% | 353,00 |
| 18.12.2024 | 48,96 | 49,34 | 48,12 | 48,20 | -1,49% | 241,00 |
| 17.12.2024 | 48,60 | 49,26 | 48,23 | 48,93 | 0,51% | 102,00 |
| 16.12.2024 | 49,20 | 49,30 | 48,28 | 48,68 | -1,38% | 105,00 |
| 13.12.2024 | 49,75 | 50,04 | 49,11 | 49,36 | -0,88% | 102,00 |
| 12.12.2024 | 49,62 | 50,08 | 49,60 | 49,80 | 0,20% | 1,00 |
| 11.12.2024 | 50,08 | 50,18 | 49,39 | 49,70 | -0,71% | - |
| 10.12.2024 | 49,63 | 50,25 | 49,63 | 50,06 | 0,61% | 255,00 |
| 09.12.2024 | 50,13 | 50,48 | 49,35 | 49,75 | -0,90% | 74,00 |
| 06.12.2024 | 49,71 | 50,33 | 49,69 | 50,20 | 0,84% | 340,00 |
| 05.12.2024 | 49,52 | 50,38 | 49,46 | 49,78 | 0,50% | 140,00 |
| 04.12.2024 | 49,32 | 50,08 | 49,00 | 49,53 | 0,41% | - |
| 03.12.2024 | 49,38 | 49,74 | 46,54 | 49,33 | -2,12% | 509,00 |
| 02.12.2024 | 51,55 | 52,00 | 50,25 | 50,40 | -2,89% | 121,00 |
| 29.11.2024 | 52,33 | 52,40 | 51,75 | 51,90 | -1,10% | 1,00 |
| 28.11.2024 | 51,63 | 52,55 | 51,48 | 52,48 | 2,09% | 5,00 |
| 27.11.2024 | 51,18 | 51,65 | 50,73 | 51,40 | 0,39% | 18,00 |
| 26.11.2024 | 52,03 | 52,18 | 51,15 | 51,20 | -2,01% | 100,00 |
| 25.11.2024 | 52,35 | 52,65 | 51,15 | 52,25 | -0,05% | 106,00 |
| 22.11.2024 | 50,68 | 52,35 | 50,65 | 52,28 | 3,00% | 23,00 |
| 21.11.2024 | 51,28 | 51,35 | 50,33 | 50,75 | -1,02% | - |
| 20.11.2024 | 51,63 | 51,93 | 50,83 | 51,28 | -0,15% | - |
| 19.11.2024 | 51,43 | 51,85 | 50,88 | 51,35 | 0,20% | - |
| 18.11.2024 | 52,65 | 52,75 | 51,20 | 51,25 | -2,52% | 4,00 |
| 15.11.2024 | 51,98 | 52,85 | 51,88 | 52,58 | 0,86% | - |
| 14.11.2024 | 50,93 | 52,40 | 50,93 | 52,13 | 1,91% | 9,00 |
| 13.11.2024 | 51,13 | 51,70 | 50,75 | 51,15 | -0,58% | 54,00 |
| 12.11.2024 | 51,98 | 52,25 | 51,25 | 51,45 | -1,91% | 252,00 |
| 11.11.2024 | 53,20 | 53,40 | 52,40 | 52,45 | -1,18% | 3,00 |
| 08.11.2024 | 52,23 | 53,10 | 52,18 | 53,08 | 1,38% | 423,00 |
| 07.11.2024 | 52,18 | 52,55 | 51,73 | 52,35 | 0,58% | 44,00 |
| 06.11.2024 | 52,45 | 53,23 | 51,33 | 52,05 | -0,62% | - |
| 05.11.2024 | 52,13 | 52,65 | 51,85 | 52,38 | 0,82% | 5,00 |
| 04.11.2024 | 52,93 | 52,98 | 51,90 | 51,95 | -1,42% | 1,00 |
| 01.11.2024 | 52,28 | 53,08 | 52,23 | 52,70 | 0,67% | - |
| 31.10.2024 | 52,55 | 52,85 | 52,08 | 52,35 | -0,85% | - |
| 30.10.2024 | 53,23 | 53,85 | 52,70 | 52,80 | -0,94% | 85,00 |
| 29.10.2024 | 54,45 | 54,70 | 53,18 | 53,30 | -2,07% | - |
| 28.10.2024 | 53,88 | 54,60 | 53,78 | 54,43 | 1,63% | 443,00 |
| 25.10.2024 | 53,63 | 54,08 | 53,45 | 53,55 | -0,23% | 123,00 |
| 24.10.2024 | 53,68 | 54,33 | 53,55 | 53,68 | 0,14% | 120,00 |
| 23.10.2024 | 52,78 | 54,23 | 52,68 | 53,60 | 1,61% | - |
| 22.10.2024 | 53,18 | 53,38 | 52,20 | 52,75 | -0,85% | 193,00 |
| 21.10.2024 | 54,48 | 54,63 | 53,10 | 53,20 | -2,56% | 5,00 |
| 18.10.2024 | 55,15 | 55,15 | 53,98 | 54,60 | -0,95% | 15,00 |
| 17.10.2024 | 56,50 | 56,75 | 54,88 | 55,13 | -2,56% | 10,00 |
| 16.10.2024 | 55,33 | 56,80 | 55,33 | 56,58 | 3,19% | 226,00 |
| 15.10.2024 | 54,65 | 55,18 | 54,58 | 54,83 | 0,18% | 250,00 |
| 14.10.2024 | 54,80 | 54,95 | 54,35 | 54,73 | -0,18% | 1,00 |
| 11.10.2024 | 54,25 | 55,03 | 54,20 | 54,83 | 0,92% | - |
| 10.10.2024 | 55,20 | 55,38 | 54,03 | 54,33 | -1,94% | - |
| 09.10.2024 | 54,70 | 55,43 | 54,55 | 55,40 | 1,14% | 5,00 |
| 08.10.2024 | 54,28 | 55,30 | 54,18 | 54,78 | 0,09% | 357,00 |
| 07.10.2024 | 55,90 | 56,00 | 54,58 | 54,73 | -2,41% | 1.025,00 |