48,790€
1,39%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 54,73 | 56,50 | 54,63 | 56,08 | 3,89% | 976,00 |
| 03.10.2024 | 54,00 | 54,78 | 53,80 | 53,98 | -0,55% | - |
| 02.10.2024 | 54,73 | 54,98 | 53,80 | 54,28 | -0,82% | 274,00 |
| 01.10.2024 | 54,70 | 55,33 | 54,30 | 54,73 | 0,05% | 101,00 |
| 30.09.2024 | 55,45 | 55,50 | 53,85 | 54,70 | -1,22% | 258,00 |
| 27.09.2024 | 56,23 | 56,33 | 55,23 | 55,38 | -1,69% | 512,00 |
| 26.09.2024 | 55,95 | 56,58 | 55,60 | 56,33 | 1,72% | 130,00 |
| 25.09.2024 | 55,00 | 55,80 | 54,90 | 55,38 | 0,18% | 17,00 |
| 24.09.2024 | 56,10 | 56,40 | 54,85 | 55,28 | -1,12% | - |
| 23.09.2024 | 55,73 | 55,93 | 55,05 | 55,90 | 0,72% | 30,00 |
| 20.09.2024 | 55,65 | 56,10 | 55,43 | 55,50 | -0,63% | - |
| 19.09.2024 | 55,80 | 56,20 | 55,38 | 55,85 | 0,81% | 745,00 |
| 18.09.2024 | 54,83 | 55,98 | 54,55 | 55,40 | 1,09% | 295,00 |
| 17.09.2024 | 55,08 | 55,43 | 54,60 | 54,80 | -0,59% | 419,00 |
| 16.09.2024 | 54,78 | 55,15 | 54,53 | 55,13 | 0,68% | 551,00 |
| 13.09.2024 | 54,13 | 55,55 | 54,03 | 54,75 | 1,11% | 639,00 |
| 12.09.2024 | 54,73 | 54,83 | 53,88 | 54,15 | -0,82% | 320,00 |
| 11.09.2024 | 53,98 | 54,63 | 53,45 | 54,60 | 0,92% | 2,00 |
| 10.09.2024 | 53,60 | 54,30 | 53,28 | 54,10 | 0,65% | 25,00 |
| 09.09.2024 | 53,93 | 54,13 | 53,05 | 53,75 | 0,19% | 16,00 |
| 06.09.2024 | 53,13 | 53,85 | 52,83 | 53,65 | 0,85% | 380,00 |
| 05.09.2024 | 52,13 | 54,05 | 51,98 | 53,20 | 1,92% | 117,00 |
| 04.09.2024 | 50,93 | 52,55 | 50,78 | 52,20 | 1,85% | 282,00 |
| 03.09.2024 | 51,85 | 51,95 | 51,08 | 51,25 | -1,30% | - |
| 02.09.2024 | 50,48 | 52,08 | 50,38 | 51,93 | 2,72% | 125,00 |
| 30.08.2024 | 50,13 | 51,83 | 50,10 | 50,55 | 1,03% | 6,00 |
| 29.08.2024 | 51,28 | 51,63 | 49,86 | 50,04 | -2,47% | 1.495,00 |
| 28.08.2024 | 51,23 | 51,38 | 50,68 | 51,30 | 0,29% | 95,00 |
| 27.08.2024 | 51,73 | 51,78 | 51,08 | 51,15 | -0,97% | 44,00 |
| 26.08.2024 | 50,78 | 51,75 | 50,73 | 51,65 | 1,57% | 233,00 |
| 23.08.2024 | 49,82 | 50,90 | 49,80 | 50,85 | 2,46% | 257,00 |
| 22.08.2024 | 49,36 | 50,40 | 49,30 | 49,63 | 0,42% | 244,00 |
| 21.08.2024 | 49,06 | 49,87 | 48,99 | 49,42 | 0,94% | 38,00 |
| 20.08.2024 | 49,08 | 49,57 | 48,68 | 48,96 | -0,24% | 21,00 |
| 19.08.2024 | 48,76 | 49,36 | 48,68 | 49,08 | 0,62% | - |
| 16.08.2024 | 49,05 | 49,13 | 48,52 | 48,78 | -0,43% | - |
| 15.08.2024 | 49,13 | 49,22 | 48,68 | 48,99 | 0,00% | 120,00 |
| 14.08.2024 | 48,54 | 49,02 | 48,39 | 48,99 | 0,95% | 75,00 |
| 13.08.2024 | 47,68 | 48,53 | 47,58 | 48,53 | 2,19% | - |
| 12.08.2024 | 48,01 | 48,35 | 47,46 | 47,49 | -0,90% | 32,00 |
| 09.08.2024 | 46,90 | 48,58 | 46,86 | 47,92 | 2,04% | 75,00 |
| 08.08.2024 | 47,02 | 47,33 | 46,65 | 46,96 | 0,30% | 27,00 |
| 07.08.2024 | 47,39 | 48,02 | 46,80 | 46,82 | -0,38% | 1,00 |
| 06.08.2024 | 46,91 | 47,29 | 45,93 | 47,00 | 1,12% | - |
| 05.08.2024 | 47,38 | 47,99 | 45,55 | 46,48 | -4,87% | 114,00 |