Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 53,85 | 56,05 | 53,85 | 55,80 | 3,91% | - |
| 03.10.2024 | 53,95 | 54,55 | 53,65 | 53,70 | -0,92% | - |
| 02.10.2024 | 54,60 | 54,65 | 53,95 | 54,20 | -1,45% | - |
| 01.10.2024 | 54,55 | 55,10 | 54,30 | 55,00 | 0,92% | - |
| 30.09.2024 | 55,40 | 55,40 | 54,10 | 54,50 | -1,36% | - |
| 27.09.2024 | 56,25 | 56,25 | 55,20 | 55,25 | -1,60% | - |
| 26.09.2024 | 55,90 | 56,30 | 55,50 | 56,15 | 1,54% | - |
| 25.09.2024 | 54,95 | 55,45 | 54,95 | 55,30 | 0,27% | - |
| 24.09.2024 | 56,05 | 56,05 | 54,70 | 55,15 | -1,08% | 8,00 |
| 23.09.2024 | 55,55 | 55,75 | 55,15 | 55,75 | 0,63% | - |
| 20.09.2024 | 55,60 | 55,70 | 55,40 | 55,40 | -0,98% | - |
| 19.09.2024 | 55,65 | 55,95 | 55,50 | 55,95 | 0,99% | - |
| 18.09.2024 | 54,80 | 55,40 | 54,30 | 55,40 | 1,37% | - |
| 17.09.2024 | 55,05 | 55,05 | 54,65 | 54,65 | -0,46% | - |
| 16.09.2024 | 54,60 | 54,90 | 54,45 | 54,90 | 0,55% | - |
| 13.09.2024 | 54,05 | 55,20 | 54,05 | 54,60 | 0,83% | - |
| 12.09.2024 | 54,70 | 54,70 | 54,00 | 54,15 | -0,18% | 40,00 |
| 11.09.2024 | 53,85 | 54,25 | 53,40 | 54,25 | 0,84% | - |
| 10.09.2024 | 53,45 | 53,85 | 53,30 | 53,80 | 0,37% | - |
| 09.09.2024 | 53,90 | 53,90 | 53,30 | 53,60 | 0,00% | - |
| 06.09.2024 | 53,10 | 53,60 | 52,85 | 53,60 | 0,75% | 485,00 |
| 05.09.2024 | 52,05 | 53,75 | 52,05 | 53,20 | 2,21% | - |
| 04.09.2024 | 50,85 | 52,10 | 50,85 | 52,05 | 1,36% | - |
| 03.09.2024 | 51,80 | 51,80 | 51,25 | 51,35 | -0,96% | 112,00 |
| 02.09.2024 | 50,45 | 51,85 | 50,45 | 51,85 | 3,18% | - |
| 30.08.2024 | 50,05 | 51,45 | 50,05 | 50,25 | 0,10% | 10,00 |
| 29.08.2024 | 51,20 | 51,20 | 49,76 | 50,20 | -1,67% | - |
| 28.08.2024 | 51,15 | 51,15 | 50,55 | 51,05 | 0,10% | - |
| 27.08.2024 | 51,60 | 51,60 | 51,00 | 51,00 | -0,97% | - |
| 26.08.2024 | 50,70 | 51,50 | 50,70 | 51,50 | 1,88% | - |
| 23.08.2024 | 49,72 | 50,55 | 49,72 | 50,55 | 1,59% | - |
| 22.08.2024 | 49,24 | 49,96 | 49,24 | 49,76 | 1,47% | - |
| 21.08.2024 | 48,94 | 49,62 | 48,94 | 49,04 | 0,00% | - |
| 20.08.2024 | 49,02 | 49,38 | 48,74 | 49,04 | 0,00% | - |
| 19.08.2024 | 48,66 | 49,04 | 48,56 | 49,04 | 0,74% | - |
| 16.08.2024 | 49,00 | 49,00 | 48,56 | 48,68 | -0,49% | - |
| 15.08.2024 | 49,02 | 49,02 | 48,70 | 48,92 | 0,53% | - |
| 14.08.2024 | 48,58 | 48,66 | 48,36 | 48,66 | 1,67% | - |
| 13.08.2024 | 47,48 | 47,88 | 47,48 | 47,86 | 0,63% | - |
| 12.08.2024 | 47,88 | 48,00 | 47,56 | 47,56 | -0,46% | - |
| 09.08.2024 | 46,80 | 48,02 | 46,80 | 47,78 | 1,83% | - |
| 08.08.2024 | 46,92 | 47,00 | 46,90 | 46,92 | -1,55% | - |
| 07.08.2024 | 47,22 | 47,66 | 47,22 | 47,66 | 1,62% | - |
| 06.08.2024 | 46,88 | 46,90 | 45,90 | 46,90 | 1,21% | - |
| 05.08.2024 | 47,28 | 47,28 | 45,56 | 46,34 | -4,14% | - |
| 02.08.2024 | 47,90 | 48,72 | 47,86 | 48,34 | 0,25% | - |
| 01.08.2024 | 47,50 | 48,84 | 47,42 | 48,22 | 0,17% | - |
| 31.07.2024 | 47,64 | 48,14 | 47,64 | 48,14 | 1,78% | - |
| 30.07.2024 | 46,78 | 47,30 | 46,76 | 47,30 | 2,07% | - |
| 29.07.2024 | 46,46 | 46,98 | 46,34 | 46,34 | 0,35% | - |
| 26.07.2024 | 46,38 | 46,38 | 46,00 | 46,18 | -0,04% | - |
| 25.07.2024 | 45,46 | 46,20 | 45,46 | 46,20 | 0,48% | - |
| 24.07.2024 | 45,84 | 46,12 | 45,58 | 45,98 | -0,35% | - |
| 23.07.2024 | 46,30 | 47,00 | 45,82 | 46,14 | -0,52% | - |
| 22.07.2024 | 45,74 | 46,46 | 45,74 | 46,38 | 2,52% | - |
| 19.07.2024 | 46,18 | 46,18 | 45,24 | 45,24 | -1,61% | - |
| 18.07.2024 | 45,88 | 45,98 | 45,88 | 45,98 | 0,31% | - |
| 17.07.2024 | 46,14 | 46,14 | 45,76 | 45,84 | -0,09% | - |
| 16.07.2024 | 46,00 | 46,34 | 45,70 | 45,88 | -0,30% | - |
| 15.07.2024 | 45,52 | 46,02 | 45,34 | 46,02 | 0,66% | - |
| 12.07.2024 | 45,92 | 45,92 | 45,68 | 45,72 | -0,39% | - |
| 11.07.2024 | 45,28 | 46,20 | 45,20 | 45,90 | 1,82% | - |
| 10.07.2024 | 44,32 | 45,44 | 44,32 | 45,08 | 2,18% | - |
| 09.07.2024 | 45,04 | 45,16 | 44,12 | 44,12 | -2,43% | - |
| 08.07.2024 | 46,08 | 46,16 | 45,22 | 45,22 | -1,65% | - |
| 05.07.2024 | 46,30 | 46,52 | 45,98 | 45,98 | -1,79% | - |
| 04.07.2024 | 46,12 | 46,82 | 45,92 | 46,82 | 1,83% | 9,00 |
| 03.07.2024 | 45,42 | 45,98 | 45,02 | 45,98 | 1,95% | - |
| 02.07.2024 | 44,64 | 45,32 | 44,56 | 45,10 | 1,90% | - |
| 01.07.2024 | 44,94 | 45,68 | 44,26 | 44,26 | 0,55% | - |
| 28.06.2024 | 44,82 | 44,90 | 44,00 | 44,02 | -1,39% | 11,00 |
| 27.06.2024 | 44,90 | 44,90 | 44,56 | 44,64 | -0,62% | - |
| 26.06.2024 | 45,70 | 45,72 | 44,72 | 44,92 | -0,49% | - |
| 25.06.2024 | 46,02 | 46,02 | 45,14 | 45,14 | -1,95% | - |
| 24.06.2024 | 45,78 | 46,08 | 45,68 | 46,04 | 0,22% | - |
| 21.06.2024 | 46,10 | 46,36 | 45,94 | 45,94 | -0,43% | - |
| 20.06.2024 | 45,44 | 46,14 | 45,44 | 46,14 | 1,59% | - |
| 19.06.2024 | 45,58 | 45,86 | 45,42 | 45,42 | -0,96% | - |
| 18.06.2024 | 45,04 | 45,86 | 44,86 | 45,86 | 2,27% | - |
| 17.06.2024 | 44,80 | 45,00 | 44,78 | 44,84 | 0,54% | - |
| 14.06.2024 | 46,36 | 46,36 | 44,60 | 44,60 | -3,50% | - |