52,300€
-0,48%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 52,58 | 52,58 | 52,10 | 52,33 | -0,43% | - |
| 03.07.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -1,13% | - |
| 02.07.2025 | 53,80 | 53,80 | 53,15 | 53,15 | -0,37% | 57,00 |
| 01.07.2025 | 53,60 | 53,60 | 53,35 | 53,35 | 1,72% | - |
| 30.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 0,48% | - |
| 27.06.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,29% | - |
| 26.06.2025 | 51,75 | 52,05 | 51,75 | 52,05 | 0,77% | - |
| 25.06.2025 | 51,55 | 51,65 | 51,55 | 51,65 | 0,10% | - |
| 24.06.2025 | 51,70 | 51,70 | 51,60 | 51,60 | 0,98% | - |
| 23.06.2025 | 51,00 | 51,10 | 51,00 | 51,10 | -0,78% | - |
| 20.06.2025 | 51,30 | 51,50 | 51,30 | 51,50 | 1,18% | - |
| 19.06.2025 | 51,05 | 51,05 | 50,90 | 50,90 | -0,78% | - |
| 18.06.2025 | 51,40 | 51,40 | 51,30 | 51,30 | 1,48% | - |
| 17.06.2025 | 50,65 | 50,65 | 50,55 | 50,55 | -0,79% | - |
| 16.06.2025 | 51,05 | 51,05 | 50,95 | 50,95 | -0,20% | - |
| 13.06.2025 | 50,55 | 51,15 | 50,55 | 51,05 | -1,07% | 40,00 |
| 12.06.2025 | 51,45 | 51,60 | 51,45 | 51,60 | -0,48% | - |
| 11.06.2025 | 51,85 | 52,05 | 51,85 | 51,85 | 0,68% | 200,00 |
| 10.06.2025 | 51,45 | 51,50 | 51,45 | 51,50 | 0,19% | - |
| 09.06.2025 | 51,25 | 51,40 | 51,25 | 51,40 | 0,29% | - |
| 06.06.2025 | 51,00 | 51,25 | 51,00 | 51,25 | 0,39% | - |
| 05.06.2025 | 51,15 | 51,15 | 51,05 | 51,05 | -1,73% | - |
| 04.06.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,00% | - |
| 03.06.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,10% | - |
| 02.06.2025 | 52,30 | 52,30 | 51,90 | 51,90 | -2,26% | - |
| 30.05.2025 | 52,40 | 53,10 | 52,40 | 53,10 | 1,05% | 90,00 |
| 29.05.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 2,24% | - |
| 28.05.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,38% | - |
| 27.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,30% | - |
| 26.05.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 1,00% | - |
| 23.05.2025 | 50,05 | 50,05 | 50,05 | 50,05 | 0,66% | - |
| 22.05.2025 | 49,76 | 49,76 | 49,72 | 49,72 | -0,40% | - |
| 21.05.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -0,95% | - |
| 20.05.2025 | 50,60 | 50,60 | 50,40 | 50,40 | 0,70% | - |
| 19.05.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -0,10% | - |
| 16.05.2025 | 49,96 | 50,10 | 49,96 | 50,10 | 0,56% | - |
| 15.05.2025 | 48,86 | 49,82 | 48,86 | 49,82 | 2,05% | - |
| 14.05.2025 | 48,82 | 48,82 | 48,82 | 48,82 | -0,16% | - |
| 13.05.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,20% | - |
| 12.05.2025 | 49,50 | 49,50 | 49,00 | 49,00 | -0,24% | - |
| 09.05.2025 | 49,38 | 49,38 | 49,12 | 49,12 | -0,16% | - |
| 08.05.2025 | 50,25 | 50,25 | 49,20 | 49,20 | -1,60% | - |
| 07.05.2025 | 49,64 | 50,00 | 49,64 | 50,00 | -0,30% | - |
| 06.05.2025 | 50,15 | 50,15 | 50,15 | 50,15 | 1,31% | - |
| 05.05.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,04% | - |
| 02.05.2025 | 49,26 | 49,48 | 49,26 | 49,48 | 0,02% | - |
| 30.04.2025 | 48,50 | 49,49 | 48,45 | 49,47 | -4,68% | - |
| 29.04.2025 | 51,95 | 51,95 | 51,90 | 51,90 | 1,76% | - |
| 28.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,29% | - |
| 25.04.2025 | 51,05 | 51,15 | 51,05 | 51,15 | 0,29% | - |
| 24.04.2025 | 50,85 | 51,00 | 50,85 | 51,00 | -1,07% | - |
| 23.04.2025 | 51,70 | 51,70 | 51,55 | 51,55 | 1,08% | - |
| 22.04.2025 | 50,70 | 51,00 | 50,70 | 51,00 | 0,20% | 173,00 |
| 17.04.2025 | 49,44 | 50,90 | 49,44 | 50,90 | 2,29% | - |
| 16.04.2025 | 49,00 | 49,76 | 49,00 | 49,76 | 2,22% | 19,00 |
| 15.04.2025 | 48,06 | 48,68 | 48,06 | 48,68 | 0,58% | - |
| 14.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 4,09% | - |
| 11.04.2025 | 47,12 | 47,12 | 46,50 | 46,50 | -0,64% | - |
| 10.04.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 6,56% | - |
| 09.04.2025 | 45,56 | 45,56 | 43,92 | 43,92 | -5,79% | - |
| 08.04.2025 | 46,68 | 46,68 | 46,62 | 46,62 | 0,82% | - |
| 07.04.2025 | 46,44 | 46,44 | 46,24 | 46,24 | -10,39% | - |
| 04.04.2025 | 51,65 | 51,65 | 51,60 | 51,60 | -0,96% | - |
| 03.04.2025 | 50,60 | 52,10 | 50,60 | 52,10 | 0,39% | - |
| 02.04.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | - |
| 01.04.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,97% | - |
| 31.03.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,77% | - |
| 28.03.2025 | 50,70 | 51,80 | 50,70 | 51,80 | 2,17% | - |
| 27.03.2025 | 50,55 | 50,70 | 50,55 | 50,70 | -1,07% | - |
| 26.03.2025 | 51,25 | 51,25 | 51,25 | 51,25 | 0,39% | - |
| 25.03.2025 | 50,75 | 51,05 | 50,75 | 51,05 | 0,59% | - |
| 24.03.2025 | 51,85 | 51,85 | 50,75 | 50,75 | -0,68% | - |
| 21.03.2025 | 51,15 | 51,15 | 51,10 | 51,10 | -0,10% | - |
| 20.03.2025 | 50,80 | 51,15 | 50,80 | 51,15 | -0,10% | - |
| 19.03.2025 | 51,05 | 51,20 | 51,05 | 51,20 | -0,39% | - |
| 18.03.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 2,39% | - |
| 17.03.2025 | 50,05 | 50,20 | 50,05 | 50,20 | 1,50% | - |
| 14.03.2025 | 49,46 | 49,46 | 49,46 | 49,46 | -1,57% | - |
| 13.03.2025 | 50,25 | 50,25 | 50,25 | 50,25 | -0,30% | - |
| 12.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,47% | - |
| 11.03.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 1,79% | - |
| 10.03.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 0,20% | - |
| 07.03.2025 | 48,66 | 50,15 | 48,66 | 50,15 | 3,57% | - |
| 06.03.2025 | 51,40 | 51,40 | 48,42 | 48,42 | -8,21% | 200,00 |
| 05.03.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 2,23% | - |
| 04.03.2025 | 51,70 | 51,70 | 51,60 | 51,60 | -0,77% | - |
| 03.03.2025 | 52,60 | 52,60 | 52,00 | 52,00 | -0,48% | - |
| 28.02.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,10% | - |
| 27.02.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,76% | - |
| 26.02.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 0,76% | - |
| 25.02.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 1,65% | - |
| 24.02.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 0,10% | - |
| 21.02.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,29% | - |
| 20.02.2025 | 49,74 | 51,25 | 49,74 | 51,25 | 2,09% | 100,00 |
| 19.02.2025 | 50,40 | 50,40 | 50,20 | 50,20 | -0,50% | - |
| 18.02.2025 | 50,40 | 50,45 | 50,40 | 50,45 | 0,10% | - |
| 17.02.2025 | 51,10 | 51,10 | 50,40 | 50,40 | -2,14% | - |
| 14.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,29% | - |
| 13.02.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,98% | - |
| 12.02.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 0,00% | - |