54,100€
-1,81%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 55,05 | 55,05 | 53,95 | 53,95 | -2,09% | - |
| 08.01.2026 | 54,50 | 55,10 | 54,50 | 55,10 | 1,29% | 70,00 |
| 07.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,45% | - |
| 06.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,69% | - |
| 05.01.2026 | 56,15 | 56,15 | 56,15 | 56,15 | -1,23% | - |
| 02.01.2026 | 56,85 | 56,85 | 56,85 | 56,85 | 1,52% | 80,00 |
| 30.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,99% | - |
| 29.12.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,36% | - |
| 23.12.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 1,83% | - |
| 22.12.2025 | 54,65 | 54,65 | 54,65 | 54,65 | -0,09% | - |
| 19.12.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,74% | - |
| 18.12.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,64% | - |
| 17.12.2025 | 54,65 | 54,65 | 54,65 | 54,65 | -0,27% | - |
| 16.12.2025 | 53,95 | 54,80 | 53,95 | 54,80 | 1,11% | 182,00 |
| 15.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,37% | - |
| 12.12.2025 | 53,45 | 54,00 | 53,45 | 54,00 | 1,12% | - |
| 11.12.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,56% | - |
| 10.12.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,37% | - |
| 09.12.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,55% | - |
| 08.12.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,64% | - |
| 05.12.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -1,36% | - |
| 04.12.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,09% | - |
| 03.12.2025 | 55,35 | 55,35 | 55,35 | 55,35 | -0,18% | - |
| 02.12.2025 | 55,30 | 55,45 | 55,30 | 55,45 | 0,18% | 500,00 |
| 01.12.2025 | 55,30 | 55,35 | 55,30 | 55,35 | -0,27% | - |
| 28.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,27% | - |
| 27.11.2025 | 55,35 | 55,35 | 55,35 | 55,35 | 0,82% | - |
| 26.11.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,00% | - |
| 25.11.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,09% | - |
| 24.11.2025 | 54,95 | 54,95 | 54,95 | 54,95 | 0,73% | - |
| 21.11.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -1,27% | - |
| 20.11.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,27% | - |
| 19.11.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,27% | - |
| 18.11.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -0,54% | - |
| 17.11.2025 | 55,25 | 55,25 | 55,25 | 55,25 | -1,69% | 500,00 |
| 14.11.2025 | 56,25 | 56,25 | 56,20 | 56,20 | -0,09% | - |
| 13.11.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,90% | - |
| 12.11.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 0,63% | - |
| 11.11.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,72% | - |
| 10.11.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 1,18% | - |
| 07.11.2025 | 55,15 | 55,15 | 55,15 | 55,15 | 0,82% | - |
| 06.11.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,27% | - |
| 05.11.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,09% | - |
| 04.11.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -1,80% | - |
| 03.11.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | - |
| 31.10.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,06% | - |
| 30.10.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,09% | - |
| 29.10.2025 | 56,55 | 56,55 | 56,55 | 56,55 | -0,26% | - |
| 28.10.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -1,13% | - |
| 27.10.2025 | 57,35 | 57,35 | 57,35 | 57,35 | -0,86% | - |
| 24.10.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -0,69% | - |
| 23.10.2025 | 58,25 | 58,25 | 58,25 | 58,25 | 0,78% | - |
| 22.10.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,94% | - |
| 21.10.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,43% | - |
| 20.10.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,35% | - |
| 17.10.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 0,17% | - |
| 16.10.2025 | 57,05 | 57,80 | 57,05 | 57,80 | 0,87% | 100,00 |
| 15.10.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,24% | - |
| 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% | - |