52,550€
0,48%
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 | 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% | - |
| 11.02.2025 | 51,55 | 51,55 | 51,15 | 51,15 | -0,78% | - |
| 10.02.2025 | 51,15 | 51,55 | 51,15 | 51,55 | 0,78% | - |
| 07.02.2025 | 51,30 | 51,30 | 51,15 | 51,15 | 0,39% | - |
| 06.02.2025 | 51,15 | 51,15 | 50,95 | 50,95 | 0,89% | - |
| 05.02.2025 | 50,20 | 50,50 | 50,20 | 50,50 | 0,20% | - |
| 04.02.2025 | 50,65 | 50,65 | 50,40 | 50,40 | -0,20% | - |
| 03.02.2025 | 49,82 | 50,50 | 49,82 | 50,50 | -0,98% | - |
| 31.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,09% | - |
| 30.01.2025 | 50,45 | 50,45 | 50,45 | 50,45 | 0,50% | - |
| 29.01.2025 | 51,35 | 51,35 | 50,20 | 50,20 | -1,38% | - |
| 28.01.2025 | 50,55 | 50,90 | 50,55 | 50,90 | 0,79% | - |
| 27.01.2025 | 49,16 | 50,50 | 49,16 | 50,50 | 1,69% | 200,00 |
| 24.01.2025 | 48,78 | 49,66 | 48,78 | 49,66 | 1,14% | - |
| 23.01.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -1,01% | - |
| 22.01.2025 | 49,82 | 49,82 | 49,60 | 49,60 | 0,00% | - |
| 21.01.2025 | 49,26 | 49,60 | 49,26 | 49,60 | 0,53% | - |
| 20.01.2025 | 49,52 | 49,52 | 49,34 | 49,34 | 0,69% | - |
| 17.01.2025 | 48,56 | 49,00 | 48,56 | 49,00 | 1,74% | - |
| 16.01.2025 | 48,42 | 48,42 | 48,16 | 48,16 | 3,35% | - |
| 15.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 14.01.2025 | 46,52 | 47,40 | 46,52 | 47,40 | 0,34% | - |
| 13.01.2025 | 46,86 | 47,24 | 46,86 | 47,24 | -2,24% | - |
| 10.01.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -0,17% | - |
| 09.01.2025 | 48,10 | 48,40 | 48,10 | 48,40 | 0,71% | - |
| 08.01.2025 | 48,52 | 48,52 | 47,96 | 48,06 | -1,19% | 200,00 |
| 07.01.2025 | 48,92 | 48,92 | 48,64 | 48,64 | -0,69% | - |
| 06.01.2025 | 49,44 | 49,44 | 48,98 | 48,98 | -0,81% | 14,00 |
| 03.01.2025 | 49,38 | 49,38 | 49,38 | 49,38 | 0,49% | - |
| 02.01.2025 | 48,60 | 49,14 | 48,60 | 49,14 | 0,33% | - |
| 30.12.2024 | 48,70 | 48,98 | 48,70 | 48,98 | 0,16% | - |
| 27.12.2024 | 48,54 | 48,90 | 48,54 | 48,90 | 0,45% | - |
| 23.12.2024 | 48,68 | 48,68 | 48,68 | 48,68 | 1,93% | - |
| 20.12.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -0,58% | - |
| 19.12.2024 | 48,08 | 48,08 | 48,04 | 48,04 | -1,60% | - |
| 18.12.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,25% | 70,00 |
| 17.12.2024 | 48,46 | 48,92 | 48,32 | 48,70 | 0,12% | - |
| 16.12.2024 | 49,14 | 49,22 | 48,52 | 48,64 | -1,22% | - |
| 13.12.2024 | 49,68 | 49,90 | 49,12 | 49,24 | -0,97% | - |
| 12.12.2024 | 49,58 | 49,94 | 49,54 | 49,72 | 0,36% | - |
| 11.12.2024 | 50,05 | 50,05 | 49,54 | 49,54 | -0,84% | 60,00 |
| 10.12.2024 | 49,56 | 49,96 | 49,56 | 49,96 | 0,28% | - |
| 09.12.2024 | 50,10 | 50,10 | 49,50 | 49,82 | -0,08% | - |
| 06.12.2024 | 49,62 | 50,15 | 49,62 | 49,86 | 0,24% | 400,00 |
| 05.12.2024 | 49,38 | 50,10 | 49,38 | 49,74 | 0,73% | - |
| 04.12.2024 | 49,20 | 49,88 | 49,00 | 49,38 | 0,37% | - |
| 03.12.2024 | 48,02 | 49,44 | 48,02 | 49,20 | -2,28% | - |
| 02.12.2024 | 51,30 | 51,30 | 50,30 | 50,35 | -2,99% | - |
| 29.11.2024 | 52,25 | 52,25 | 51,80 | 51,90 | -0,86% | - |
| 28.11.2024 | 51,55 | 52,35 | 51,45 | 52,35 | 2,15% | - |
| 27.11.2024 | 51,10 | 51,50 | 50,85 | 51,25 | 0,20% | - |
| 26.11.2024 | 51,90 | 51,90 | 51,15 | 51,15 | -2,01% | - |
| 25.11.2024 | 52,35 | 52,35 | 51,40 | 52,20 | 0,00% | - |
| 22.11.2024 | 50,60 | 52,20 | 50,60 | 52,20 | 3,16% | - |
| 21.11.2024 | 51,25 | 51,25 | 50,30 | 50,60 | -0,69% | - |
| 20.11.2024 | 51,55 | 51,55 | 50,90 | 50,95 | -0,78% | - |
| 19.11.2024 | 51,30 | 51,50 | 50,85 | 51,35 | 0,29% | - |
| 18.11.2024 | 52,55 | 52,55 | 51,20 | 51,20 | -2,01% | - |
| 15.11.2024 | 51,90 | 52,40 | 51,90 | 52,25 | 0,29% | - |
| 14.11.2024 | 50,90 | 52,10 | 50,90 | 52,10 | 1,86% | - |
| 13.11.2024 | 51,15 | 51,15 | 50,75 | 51,15 | -0,49% | - |
| 12.11.2024 | 51,95 | 51,95 | 51,15 | 51,40 | -1,91% | - |
| 11.11.2024 | 53,05 | 53,05 | 52,40 | 52,40 | -0,85% | - |
| 08.11.2024 | 52,15 | 52,85 | 52,15 | 52,85 | 1,34% | - |
| 07.11.2024 | 51,95 | 52,15 | 51,95 | 52,15 | 0,38% | - |
| 06.11.2024 | 52,40 | 52,90 | 51,40 | 51,95 | -0,57% | - |
| 05.11.2024 | 51,95 | 52,30 | 51,65 | 52,25 | 0,58% | - |
| 04.11.2024 | 52,85 | 52,85 | 51,95 | 51,95 | -1,33% | - |
| 01.11.2024 | 52,25 | 52,75 | 52,15 | 52,65 | 0,86% | - |
| 31.10.2024 | 52,40 | 52,60 | 52,20 | 52,20 | -1,42% | - |
| 30.10.2024 | 53,10 | 53,60 | 52,80 | 52,95 | -0,47% | - |
| 29.10.2024 | 54,50 | 54,50 | 53,00 | 53,20 | -2,12% | - |
| 28.10.2024 | 53,85 | 54,35 | 53,70 | 54,35 | 1,78% | 60,00 |
| 25.10.2024 | 53,55 | 53,80 | 53,40 | 53,40 | -0,19% | - |
| 24.10.2024 | 53,80 | 54,00 | 53,50 | 53,50 | 0,19% | - |
| 23.10.2024 | 52,60 | 53,70 | 52,60 | 53,40 | 1,42% | - |
| 22.10.2024 | 53,05 | 53,05 | 52,05 | 52,65 | -0,85% | - |
| 21.10.2024 | 54,40 | 54,40 | 53,10 | 53,10 | -2,57% | - |
| 18.10.2024 | 55,00 | 55,00 | 53,90 | 54,50 | -1,09% | - |
| 17.10.2024 | 56,40 | 56,40 | 54,90 | 55,10 | -2,30% | - |
| 16.10.2024 | 56,30 | 56,40 | 55,45 | 56,40 | 3,20% | - |
| 15.10.2024 | 54,65 | 54,90 | 54,40 | 54,65 | 0,09% | - |
| 14.10.2024 | 54,70 | 54,70 | 54,30 | 54,60 | -0,18% | - |
| 11.10.2024 | 54,20 | 54,70 | 54,20 | 54,70 | 0,83% | - |
| 10.10.2024 | 55,10 | 55,10 | 54,05 | 54,25 | -1,72% | - |
| 09.10.2024 | 54,60 | 55,20 | 54,60 | 55,20 | 1,01% | - |
| 08.10.2024 | 54,25 | 54,85 | 54,25 | 54,65 | -0,27% | - |
| 07.10.2024 | 55,85 | 55,85 | 54,80 | 54,80 | -1,79% | - |