57,000€
-0,09%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,33 | 57,90 | 56,65 | 57,00 | -1,21% | 404,00 |
| 14.10.2025 | 56,40 | 57,78 | 56,35 | 57,70 | 1,72% | 100,00 |
| 13.10.2025 | 56,20 | 56,85 | 55,95 | 56,73 | 1,98% | 2,00 |
| 10.10.2025 | 55,85 | 56,53 | 55,55 | 55,63 | -0,18% | 4,00 |
| 09.10.2025 | 55,33 | 56,28 | 55,28 | 55,73 | 0,95% | - |
| 08.10.2025 | 54,98 | 55,63 | 54,78 | 55,20 | 0,68% | 92,00 |
| 07.10.2025 | 55,10 | 55,45 | 54,25 | 54,83 | -0,54% | 6,00 |
| 06.10.2025 | 56,95 | 57,00 | 54,78 | 55,13 | -3,16% | 70,00 |
| 03.10.2025 | 56,83 | 57,20 | 56,58 | 56,93 | 0,22% | 20,00 |
| 02.10.2025 | 57,40 | 57,40 | 56,65 | 56,80 | -0,66% | 96,00 |
| 01.10.2025 | 57,25 | 57,33 | 55,88 | 57,18 | -0,13% | 352,00 |
| 30.09.2025 | 56,90 | 57,28 | 56,53 | 57,25 | 0,39% | - |
| 29.09.2025 | 56,80 | 57,03 | 56,38 | 57,03 | 0,88% | 5,00 |
| 26.09.2025 | 56,20 | 56,73 | 56,13 | 56,53 | 0,71% | - |
| 25.09.2025 | 56,48 | 56,53 | 55,73 | 56,13 | -0,53% | - |
| 24.09.2025 | 56,10 | 56,70 | 56,05 | 56,43 | 0,76% | - |
| 23.09.2025 | 56,63 | 56,90 | 55,98 | 56,00 | -1,15% | 10,00 |
| 22.09.2025 | 56,83 | 56,90 | 56,08 | 56,65 | -0,26% | 183,00 |
| 19.09.2025 | 56,65 | 56,98 | 56,20 | 56,80 | 0,26% | - |
| 18.09.2025 | 56,95 | 57,25 | 56,58 | 56,65 | -0,35% | - |
| 17.09.2025 | 56,68 | 57,05 | 56,53 | 56,85 | 0,31% | 46,00 |
| 16.09.2025 | 57,55 | 57,60 | 56,23 | 56,68 | -1,43% | 176,00 |
| 15.09.2025 | 56,80 | 58,18 | 56,58 | 57,50 | 2,00% | 898,00 |
| 12.09.2025 | 56,63 | 56,73 | 56,20 | 56,38 | 0,62% | - |
| 10.09.2025 | 55,95 | 56,85 | 55,73 | 56,03 | 0,00% | 203,00 |
| 09.09.2025 | 55,70 | 56,40 | 55,65 | 56,03 | 0,58% | 17,00 |
| 08.09.2025 | 56,40 | 56,60 | 55,68 | 55,70 | -1,15% | 2,00 |
| 05.09.2025 | 56,10 | 56,40 | 55,35 | 56,35 | 0,58% | 2,00 |
| 04.09.2025 | 55,70 | 56,08 | 55,45 | 56,03 | 0,54% | 11,00 |
| 03.09.2025 | 54,83 | 55,75 | 54,58 | 55,73 | 1,41% | 589,00 |
| 02.09.2025 | 55,90 | 56,10 | 54,55 | 54,95 | -2,09% | 135,00 |
| 01.09.2025 | 56,05 | 56,20 | 55,50 | 56,13 | 0,18% | 817,00 |
| 29.08.2025 | 56,10 | 56,43 | 55,75 | 56,03 | -0,18% | - |
| 28.08.2025 | 56,35 | 56,58 | 55,38 | 56,13 | -0,40% | 25,00 |
| 27.08.2025 | 58,03 | 58,03 | 56,20 | 56,35 | -2,84% | 42,00 |
| 26.08.2025 | 58,10 | 58,10 | 56,38 | 58,00 | -0,34% | 41,00 |
| 25.08.2025 | 59,15 | 59,20 | 58,18 | 58,20 | -1,77% | 8,00 |
| 22.08.2025 | 58,50 | 59,40 | 58,40 | 59,25 | 1,07% | 1,00 |
| 21.08.2025 | 58,85 | 58,85 | 58,15 | 58,63 | -0,42% | 58,00 |
| 20.08.2025 | 58,40 | 58,93 | 58,25 | 58,88 | 1,12% | 166,00 |
| 19.08.2025 | 58,60 | 58,78 | 58,13 | 58,23 | -0,77% | 1,00 |
| 18.08.2025 | 58,60 | 59,13 | 58,15 | 58,68 | 0,26% | 80,00 |
| 15.08.2025 | 58,90 | 58,95 | 58,43 | 58,53 | -0,43% | 223,00 |
| 14.08.2025 | 58,40 | 59,18 | 57,75 | 58,78 | -0,47% | 1.370,00 |
| 13.08.2025 | 59,18 | 59,40 | 58,80 | 59,05 | -0,13% | 240,00 |
| 12.08.2025 | 59,48 | 59,80 | 58,88 | 59,13 | -0,30% | 46,00 |
| 11.08.2025 | 59,40 | 59,45 | 59,23 | 59,30 | 0,00% | 305,00 |
| 08.08.2025 | 58,68 | 59,75 | 58,60 | 59,30 | 1,02% | 296,00 |
| 07.08.2025 | 58,45 | 58,75 | 57,98 | 58,70 | 1,03% | 841,00 |
| 06.08.2025 | 56,73 | 58,30 | 56,63 | 58,10 | 3,01% | 170,00 |
| 05.08.2025 | 56,35 | 56,73 | 56,10 | 56,40 | 0,40% | 7,00 |
| 04.08.2025 | 56,43 | 56,50 | 56,08 | 56,18 | 0,09% | 6,00 |
| 01.08.2025 | 57,20 | 57,25 | 55,85 | 56,13 | -2,01% | 462,00 |
| 31.07.2025 | 57,20 | 57,55 | 56,98 | 57,28 | 0,35% | 33,00 |
| 30.07.2025 | 56,40 | 57,15 | 56,25 | 57,08 | 1,33% | 133,00 |
| 29.07.2025 | 56,18 | 56,58 | 55,75 | 56,33 | 0,54% | 28,00 |
| 28.07.2025 | 56,50 | 57,13 | 55,85 | 56,03 | -0,18% | 141,00 |
| 25.07.2025 | 55,08 | 56,15 | 54,70 | 56,13 | 1,81% | 164,00 |
| 24.07.2025 | 55,80 | 55,90 | 54,63 | 55,13 | -1,34% | 4,00 |
| 23.07.2025 | 54,90 | 55,88 | 54,65 | 55,88 | 2,76% | 499,00 |
| 22.07.2025 | 53,83 | 54,78 | 53,78 | 54,38 | 0,88% | 1.092,00 |
| 21.07.2025 | 53,38 | 54,78 | 52,00 | 53,90 | 4,51% | 1.829,00 |
| 18.07.2025 | 51,48 | 51,88 | 51,38 | 51,58 | 0,54% | 58,00 |
| 17.07.2025 | 51,98 | 52,03 | 51,05 | 51,30 | -1,01% | 101,00 |
| 16.07.2025 | 51,38 | 51,88 | 50,95 | 51,83 | 0,68% | 5,00 |
| 15.07.2025 | 52,00 | 52,30 | 51,48 | 51,48 | -0,77% | 2,00 |
| 14.07.2025 | 51,08 | 51,88 | 50,98 | 51,88 | 1,02% | 120,00 |
| 11.07.2025 | 51,68 | 51,73 | 50,90 | 51,35 | -0,82% | 205,00 |
| 10.07.2025 | 52,28 | 52,43 | 51,63 | 51,78 | -1,19% | 95,00 |
| 09.07.2025 | 51,78 | 52,50 | 51,75 | 52,40 | 1,06% | 130,00 |
| 08.07.2025 | 52,43 | 52,48 | 51,63 | 51,85 | -0,72% | 405,00 |
| 07.07.2025 | 52,55 | 52,73 | 52,18 | 52,23 | -0,14% | 135,00 |
| 04.07.2025 | 52,58 | 52,58 | 52,10 | 52,30 | -0,95% | 8,00 |
| 03.07.2025 | 52,68 | 53,05 | 52,60 | 52,80 | 0,24% | 6,00 |
| 02.07.2025 | 53,88 | 53,95 | 52,20 | 52,68 | -1,86% | 482,00 |
| 01.07.2025 | 53,65 | 53,80 | 52,73 | 53,68 | 0,05% | 10,00 |
| 30.06.2025 | 52,40 | 53,68 | 52,40 | 53,65 | 2,39% | 78,00 |
| 27.06.2025 | 52,18 | 52,50 | 51,85 | 52,40 | 0,48% | 101,00 |
| 26.06.2025 | 51,85 | 52,40 | 51,80 | 52,15 | 0,87% | 7,00 |
| 25.06.2025 | 51,58 | 52,05 | 51,30 | 51,70 | 0,24% | - |
| 24.06.2025 | 52,08 | 52,55 | 51,43 | 51,58 | -0,24% | 399,00 |
| 23.06.2025 | 51,05 | 51,73 | 50,95 | 51,70 | 0,93% | 229,00 |
| 20.06.2025 | 51,48 | 51,68 | 51,08 | 51,23 | 0,39% | 377,00 |
| 19.06.2025 | 51,08 | 51,30 | 50,50 | 51,03 | -0,83% | 251,00 |
| 18.06.2025 | 51,53 | 51,68 | 50,88 | 51,45 | 0,19% | - |
| 17.06.2025 | 50,68 | 51,68 | 50,48 | 51,35 | 0,88% | - |
| 16.06.2025 | 51,03 | 51,20 | 50,80 | 50,90 | 0,10% | 71,00 |
| 13.06.2025 | 50,58 | 51,23 | 50,38 | 50,85 | -1,07% | 23,00 |
| 12.06.2025 | 51,43 | 51,80 | 51,13 | 51,40 | -0,53% | 211,00 |
| 11.06.2025 | 52,00 | 52,20 | 51,58 | 51,68 | -0,82% | 147,00 |
| 10.06.2025 | 51,55 | 52,35 | 51,53 | 52,10 | 1,21% | 7,00 |
| 09.06.2025 | 51,33 | 51,88 | 51,23 | 51,48 | 0,24% | 31,00 |
| 06.06.2025 | 51,10 | 51,55 | 50,95 | 51,35 | 0,69% | 3,00 |
| 05.06.2025 | 51,25 | 51,80 | 50,85 | 51,00 | -0,58% | 4,00 |
| 04.06.2025 | 51,98 | 51,98 | 51,10 | 51,30 | -0,92% | 68,00 |
| 03.06.2025 | 52,08 | 52,50 | 51,70 | 51,78 | -0,81% | 24,00 |
| 02.06.2025 | 52,45 | 52,78 | 51,08 | 52,20 | -1,09% | 660,00 |
| 30.05.2025 | 52,60 | 53,53 | 52,35 | 52,78 | 0,43% | 1.288,00 |
| 29.05.2025 | 52,80 | 52,80 | 52,08 | 52,55 | 0,10% | 115,00 |
| 28.05.2025 | 51,43 | 52,63 | 51,38 | 52,50 | 1,74% | 49,00 |