56,925€
0,57%
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 | 56,70 | 56,98 | 0,66% | - |
| 14.10.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 13.10.2025 | 56,10 | 56,85 | 56,10 | 56,60 | 1,52% | 48,00 |
| 10.10.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -0,09% | - |
| 09.10.2025 | 55,20 | 55,80 | 55,20 | 55,80 | 1,73% | 212,00 |
| 08.10.2025 | 54,85 | 54,85 | 54,85 | 54,85 | -0,36% | - |
| 07.10.2025 | 55,00 | 55,05 | 55,00 | 55,05 | -3,08% | 2,00 |
| 06.10.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 03.10.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,18% | - |
| 02.10.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,35% | - |
| 01.10.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | - |
| 30.09.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 0,26% | - |
| 29.09.2025 | 56,75 | 56,75 | 56,75 | 56,75 | 1,16% | - |
| 26.09.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | - |
| 25.09.2025 | 56,40 | 56,40 | 56,00 | 56,00 | -0,97% | - |
| 24.09.2025 | 56,05 | 56,55 | 56,05 | 56,55 | 0,09% | - |
| 23.09.2025 | 56,55 | 56,55 | 56,50 | 56,50 | 0,71% | - |
| 22.09.2025 | 56,70 | 56,70 | 56,10 | 56,10 | -0,80% | - |
| 19.09.2025 | 56,60 | 56,60 | 56,55 | 56,55 | -0,26% | - |
| 18.09.2025 | 56,80 | 56,80 | 56,70 | 56,70 | 0,27% | - |
| 17.09.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 0,18% | - |
| 16.09.2025 | 57,50 | 57,50 | 56,45 | 56,45 | -1,83% | - |
| 15.09.2025 | 56,70 | 57,50 | 56,70 | 57,50 | 1,95% | - |
| 12.09.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,13% | - |
| 11.09.2025 | 55,95 | 56,70 | 55,73 | 56,48 | 1,03% | - |
| 10.09.2025 | 55,90 | 56,40 | 55,90 | 55,90 | -0,31% | - |
| 09.09.2025 | 55,65 | 56,40 | 55,60 | 56,08 | 0,63% | - |
| 08.09.2025 | 56,40 | 56,60 | 55,68 | 55,73 | -0,49% | - |
| 05.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,45% | - |
| 04.09.2025 | 55,60 | 55,80 | 55,60 | 55,75 | 1,92% | 25,00 |
| 03.09.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,53% | - |
| 02.09.2025 | 55,90 | 55,90 | 55,55 | 55,55 | -0,80% | - |
| 01.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,09% | - |
| 29.08.2025 | 55,95 | 55,95 | 55,95 | 55,95 | -0,53% | - |
| 28.08.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -0,27% | - |
| 27.08.2025 | 57,85 | 57,85 | 56,40 | 56,40 | -2,08% | - |
| 26.08.2025 | 57,90 | 57,90 | 57,60 | 57,60 | -2,46% | - |
| 25.08.2025 | 59,05 | 59,05 | 59,05 | 59,05 | -0,08% | - |
| 22.08.2025 | 58,40 | 59,10 | 58,40 | 59,10 | 0,68% | - |
| 21.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -0,17% | - |
| 20.08.2025 | 58,25 | 58,80 | 58,25 | 58,80 | 0,43% | 8,00 |
| 19.08.2025 | 58,55 | 58,55 | 58,55 | 58,55 | -0,26% | - |
| 18.08.2025 | 58,35 | 58,70 | 58,35 | 58,70 | -0,09% | - |
| 15.08.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 0,17% | - |
| 14.08.2025 | 58,20 | 58,90 | 58,20 | 58,65 | -0,68% | 8,00 |
| 13.08.2025 | 59,05 | 59,05 | 59,05 | 59,05 | 0,25% | - |
| 12.08.2025 | 59,40 | 59,40 | 58,90 | 58,90 | -0,59% | - |
| 11.08.2025 | 59,35 | 59,35 | 59,25 | 59,25 | -0,08% | - |
| 08.08.2025 | 58,65 | 59,30 | 58,65 | 59,30 | 1,11% | - |
| 07.08.2025 | 58,20 | 58,65 | 58,20 | 58,65 | 2,89% | 8,00 |
| 06.08.2025 | 56,60 | 57,00 | 56,60 | 57,00 | 1,69% | - |
| 05.08.2025 | 56,15 | 56,15 | 56,05 | 56,05 | -0,18% | - |
| 04.08.2025 | 56,30 | 56,30 | 56,15 | 56,15 | 0,36% | - |
| 01.08.2025 | 57,00 | 57,00 | 55,95 | 55,95 | -2,27% | - |
| 31.07.2025 | 57,10 | 57,25 | 57,05 | 57,25 | 1,15% | - |
| 30.07.2025 | 56,30 | 56,60 | 56,30 | 56,60 | 0,89% | - |
| 29.07.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,00% | - |
| 28.07.2025 | 56,60 | 56,60 | 56,10 | 56,10 | 2,00% | - |
| 25.07.2025 | 54,95 | 55,00 | 54,95 | 55,00 | -0,18% | - |
| 24.07.2025 | 55,75 | 55,75 | 55,10 | 55,10 | 0,82% | - |
| 23.07.2025 | 54,65 | 54,65 | 54,65 | 54,65 | 0,92% | - |
| 22.07.2025 | 53,75 | 54,15 | 53,75 | 54,15 | 0,74% | - |
| 21.07.2025 | 53,00 | 53,75 | 53,00 | 53,75 | 4,17% | - |
| 18.07.2025 | 51,35 | 51,60 | 51,35 | 51,60 | 0,68% | - |
| 17.07.2025 | 51,90 | 51,90 | 51,25 | 51,25 | 0,10% | - |
| 16.07.2025 | 51,25 | 51,25 | 51,20 | 51,20 | -0,58% | - |
| 15.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,19% | - |
| 14.07.2025 | 51,05 | 51,40 | 51,05 | 51,40 | -0,19% | 7,00 |
| 11.07.2025 | 51,60 | 51,60 | 51,50 | 51,50 | -0,39% | - |
| 10.07.2025 | 52,20 | 52,20 | 51,70 | 51,70 | 0,00% | - |
| 09.07.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,00% | - |
| 08.07.2025 | 52,35 | 52,35 | 51,70 | 51,70 | -1,43% | - |
| 07.07.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 0,29% | - |
| 04.07.2025 | 52,50 | 52,50 | 52,30 | 52,30 | -0,48% | - |
| 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% | - |