52,950€
-1,40%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 53,48 | 53,53 | 53,43 | 53,48 | -0,42% | - |
| 19.01.2026 | 53,15 | 53,85 | 53,10 | 53,70 | -0,69% | - |
| 16.01.2026 | 54,20 | 54,48 | 53,73 | 54,08 | -0,14% | 4,00 |
| 15.01.2026 | 54,85 | 54,95 | 54,05 | 54,15 | 0,32% | - |
| 14.01.2026 | 54,43 | 54,55 | 53,95 | 53,98 | -0,74% | 1,00 |
| 13.01.2026 | 54,25 | 54,58 | 54,03 | 54,38 | 0,18% | 6,00 |
| 12.01.2026 | 54,08 | 54,30 | 53,70 | 54,28 | 0,32% | - |
| 09.01.2026 | 55,10 | 55,15 | 53,83 | 54,10 | -1,86% | - |
| 08.01.2026 | 55,65 | 55,73 | 54,30 | 55,13 | -2,17% | 289,00 |
| 07.01.2026 | 54,48 | 56,43 | 54,45 | 56,35 | 3,30% | 6,00 |
| 06.01.2026 | 55,40 | 55,43 | 54,30 | 54,55 | -1,36% | 89,00 |
| 05.01.2026 | 56,35 | 56,35 | 55,10 | 55,30 | -2,17% | 81,00 |
| 02.01.2026 | 56,68 | 56,73 | 56,53 | 56,53 | 0,85% | 1,00 |
| 30.12.2025 | 56,03 | 56,08 | 56,03 | 56,05 | 0,00% | - |
| 29.12.2025 | 55,55 | 56,35 | 55,48 | 56,05 | 0,90% | 100,00 |
| 23.12.2025 | 55,70 | 56,05 | 55,45 | 55,55 | -0,22% | 2,00 |
| 22.12.2025 | 54,95 | 55,88 | 54,68 | 55,68 | 1,32% | 159,00 |
| 19.12.2025 | 54,58 | 55,03 | 54,28 | 54,95 | 0,78% | - |
| 18.12.2025 | 54,25 | 54,98 | 54,20 | 54,53 | 0,79% | - |
| 17.12.2025 | 54,68 | 54,80 | 53,88 | 54,10 | -1,19% | - |
| 16.12.2025 | 54,03 | 54,85 | 53,68 | 54,75 | 1,11% | 460,00 |
| 15.12.2025 | 54,25 | 54,70 | 54,08 | 54,15 | -0,05% | 3,00 |
| 12.12.2025 | 54,13 | 54,28 | 53,48 | 54,18 | 0,23% | 1,00 |
| 11.12.2025 | 53,68 | 54,05 | 53,40 | 54,05 | -0,09% | 290,00 |
| 10.12.2025 | 53,78 | 54,13 | 53,63 | 54,10 | 0,46% | 1,00 |
| 09.12.2025 | 54,00 | 54,18 | 53,68 | 53,85 | -0,19% | - |
| 08.12.2025 | 54,23 | 54,60 | 53,93 | 53,95 | -0,69% | 273,00 |
| 05.12.2025 | 55,03 | 55,13 | 54,30 | 54,33 | -2,03% | - |
| 04.12.2025 | 55,40 | 55,50 | 55,35 | 55,45 | 0,27% | 100,00 |
| 03.12.2025 | 55,85 | 55,90 | 55,03 | 55,30 | -0,90% | 3,00 |
| 02.12.2025 | 55,53 | 55,85 | 55,35 | 55,80 | 0,54% | - |
| 01.12.2025 | 55,40 | 55,65 | 55,05 | 55,50 | -0,49% | 13,00 |
| 28.11.2025 | 55,65 | 55,83 | 55,40 | 55,78 | 0,18% | - |
| 27.11.2025 | 55,03 | 55,95 | 54,83 | 55,68 | 0,41% | 195,00 |
| 26.11.2025 | 55,63 | 55,73 | 54,95 | 55,45 | 0,00% | 1,00 |
| 25.11.2025 | 54,93 | 55,45 | 54,90 | 55,45 | 0,91% | - |
| 24.11.2025 | 55,35 | 55,50 | 54,70 | 54,95 | -0,72% | 116,00 |
| 21.11.2025 | 54,30 | 55,38 | 54,18 | 55,35 | 2,07% | - |
| 20.11.2025 | 55,35 | 55,45 | 53,95 | 54,23 | -1,77% | - |
| 19.11.2025 | 55,20 | 55,43 | 54,65 | 55,20 | -0,18% | - |
| 18.11.2025 | 54,65 | 55,55 | 54,50 | 55,30 | 0,59% | 150,00 |
| 17.11.2025 | 55,33 | 55,78 | 54,95 | 54,98 | -1,12% | 2,00 |
| 14.11.2025 | 56,45 | 56,50 | 55,38 | 55,60 | -1,29% | - |
| 13.11.2025 | 56,30 | 56,68 | 56,23 | 56,33 | 0,04% | - |
| 12.11.2025 | 55,85 | 56,58 | 55,63 | 56,30 | 1,17% | 1,00 |
| 11.11.2025 | 55,55 | 55,68 | 55,20 | 55,65 | 0,13% | 2,00 |
| 10.11.2025 | 56,20 | 56,30 | 55,20 | 55,58 | -0,67% | 117,00 |
| 07.11.2025 | 55,20 | 55,98 | 54,90 | 55,95 | 1,27% | 1,00 |
| 06.11.2025 | 54,75 | 55,28 | 54,65 | 55,25 | 0,55% | 4,00 |
| 05.11.2025 | 54,70 | 55,18 | 54,60 | 54,95 | 0,00% | - |
| 04.11.2025 | 54,33 | 55,33 | 54,18 | 54,95 | 0,09% | 68,00 |
| 03.11.2025 | 55,68 | 55,73 | 54,70 | 54,90 | -1,21% | 105,00 |
| 31.10.2025 | 56,00 | 56,20 | 55,43 | 55,58 | -0,80% | 2,00 |
| 30.10.2025 | 56,55 | 56,65 | 55,68 | 56,03 | -0,97% | - |
| 29.10.2025 | 56,60 | 57,00 | 56,38 | 56,58 | -0,09% | - |
| 28.10.2025 | 56,85 | 57,43 | 56,45 | 56,63 | -0,48% | 7,00 |
| 27.10.2025 | 57,40 | 57,50 | 56,63 | 56,90 | -1,81% | - |
| 24.10.2025 | 57,90 | 58,00 | 57,85 | 57,95 | 0,52% | - |
| 23.10.2025 | 58,33 | 58,58 | 57,53 | 57,65 | -1,03% | 3,00 |
| 22.10.2025 | 57,78 | 58,45 | 57,78 | 58,25 | 0,56% | 4,00 |
| 21.10.2025 | 58,50 | 58,68 | 57,88 | 57,93 | -1,11% | 715,00 |
| 20.10.2025 | 58,15 | 58,63 | 57,70 | 58,58 | 1,25% | 195,00 |
| 17.10.2025 | 58,10 | 58,10 | 57,55 | 57,85 | -0,47% | - |
| 16.10.2025 | 57,03 | 58,25 | 57,00 | 58,13 | 1,97% | 100,00 |
| 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 |