53,950€
-1,10%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 54,33 | 54,38 | 54,23 | 54,28 | -0,50% | - |
| 30.07.2026 | 54,55 | 54,55 | 54,55 | 54,55 | 1,21% | - |
| 29.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,47% | - |
| 28.07.2026 | 53,65 | 53,65 | 53,65 | 53,65 | 0,19% | - |
| 27.07.2026 | 53,35 | 53,55 | 53,35 | 53,55 | 0,66% | 60,00 |
| 24.07.2026 | 53,00 | 53,20 | 53,00 | 53,20 | 1,24% | 8,00 |
| 23.07.2026 | 52,55 | 52,55 | 52,55 | 52,55 | 1,45% | - |
| 22.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -1,15% | - |
| 21.07.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,19% | - |
| 20.07.2026 | 52,10 | 52,30 | 52,10 | 52,30 | 0,38% | 15,00 |
| 17.07.2026 | 52,10 | 52,10 | 52,10 | 52,10 | 0,97% | - |
| 16.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,98% | - |
| 15.07.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -2,67% | - |
| 14.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,57% | - |
| 13.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -0,28% | - |
| 10.07.2026 | 52,95 | 52,95 | 52,95 | 52,95 | 0,09% | - |
| 09.07.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,75% | - |
| 08.07.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -0,84% | - |
| 07.07.2026 | 53,75 | 53,75 | 53,75 | 53,75 | -0,46% | - |
| 06.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,83% | - |
| 03.07.2026 | 54,45 | 54,45 | 54,45 | 54,45 | 3,42% | - |
| 02.07.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 0,67% | - |
| 01.07.2026 | 53,50 | 53,50 | 52,30 | 52,30 | -4,21% | - |
| 30.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,91% | - |
| 29.06.2026 | 54,75 | 55,10 | 54,75 | 55,10 | 2,70% | 10,00 |
| 26.06.2026 | 53,65 | 53,65 | 53,65 | 53,65 | -1,65% | - |
| 25.06.2026 | 54,30 | 54,55 | 54,30 | 54,55 | 3,31% | 136,00 |
| 24.06.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 23.06.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,94% | - |
| 22.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -0,75% | - |
| 19.06.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,02% | - |
| 18.06.2026 | 54,05 | 54,05 | 54,05 | 54,05 | -1,99% | - |
| 17.06.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 0,46% | - |
| 16.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -1,17% | - |
| 15.06.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 0,82% | - |
| 12.06.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 2,13% | - |
| 11.06.2026 | 53,95 | 53,95 | 53,95 | 53,95 | 1,12% | - |
| 10.06.2026 | 53,35 | 53,35 | 53,35 | 53,35 | 0,00% | - |
| 09.06.2026 | 53,35 | 53,35 | 53,35 | 53,35 | 1,33% | - |
| 08.06.2026 | 52,65 | 52,65 | 52,65 | 52,65 | -1,96% | - |
| 05.06.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 1,13% | - |
| 04.06.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -1,39% | - |
| 03.06.2026 | 53,85 | 53,85 | 53,85 | 53,85 | -2,71% | - |
| 02.06.2026 | 55,35 | 55,35 | 55,35 | 55,35 | 0,36% | - |
| 01.06.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 0,46% | - |
| 29.05.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 1,86% | - |
| 28.05.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -1,10% | - |
| 27.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 26.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,09% | - |
| 25.05.2026 | 54,20 | 54,45 | 54,20 | 54,45 | 0,18% | - |
| 22.05.2026 | 54,35 | 54,35 | 54,35 | 54,35 | -0,09% | - |
| 21.05.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 1,78% | - |
| 20.05.2026 | 53,45 | 53,45 | 53,45 | 53,45 | -1,47% | - |
| 19.05.2026 | 53,70 | 54,25 | 53,70 | 54,25 | 3,24% | 290,00 |
| 18.05.2026 | 52,55 | 52,55 | 52,55 | 52,55 | -1,68% | - |
| 15.05.2026 | 53,45 | 53,45 | 53,45 | 53,45 | -1,11% | - |
| 14.05.2026 | 54,05 | 54,05 | 54,05 | 54,05 | -0,46% | - |
| 13.05.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -1,63% | - |
| 12.05.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,27% | - |
| 11.05.2026 | 55,05 | 55,05 | 55,05 | 55,05 | -0,45% | - |
| 08.05.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -0,98% | - |
| 07.05.2026 | 55,85 | 55,85 | 55,85 | 55,85 | 0,00% | - |
| 06.05.2026 | 55,85 | 55,85 | 55,85 | 55,85 | 0,63% | - |
| 05.05.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -1,16% | - |
| 04.05.2026 | 56,15 | 56,15 | 56,15 | 56,15 | 1,08% | - |
| 30.04.2026 | 55,55 | 55,55 | 55,55 | 55,55 | -1,51% | - |
| 29.04.2026 | 56,40 | 56,40 | 56,40 | 56,40 | 0,18% | - |
| 28.04.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -0,18% | - |
| 27.04.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,27% | - |
| 24.04.2026 | 56,55 | 56,55 | 56,55 | 56,55 | -1,39% | - |
| 23.04.2026 | 57,35 | 57,35 | 57,35 | 57,35 | -0,78% | - |
| 22.04.2026 | 57,40 | 57,80 | 57,40 | 57,80 | -0,94% | 1.150,00 |
| 21.04.2026 | 58,35 | 58,35 | 58,35 | 58,35 | -1,02% | - |
| 20.04.2026 | 58,95 | 58,95 | 58,95 | 58,95 | 0,77% | - |
| 17.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,51% | - |
| 16.04.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 2,89% | - |
| 15.04.2026 | 57,15 | 57,15 | 57,15 | 57,15 | 0,53% | - |
| 14.04.2026 | 56,85 | 56,85 | 56,85 | 56,85 | 1,70% | - |
| 13.04.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -1,15% | - |
| 10.04.2026 | 56,55 | 56,55 | 56,55 | 56,55 | 0,44% | - |
| 09.04.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 0,27% | - |
| 08.04.2026 | 56,15 | 56,15 | 56,15 | 56,15 | 3,79% | - |
| 07.04.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 1,12% | - |
| 02.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,81% | - |
| 01.04.2026 | 52,55 | 52,55 | 52,55 | 52,55 | 3,65% | - |
| 31.03.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,90% | - |
| 30.03.2026 | 50,25 | 50,25 | 50,25 | 50,25 | 0,58% | - |
| 27.03.2026 | 49,96 | 49,96 | 49,96 | 49,96 | -1,46% | - |
| 26.03.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -2,12% | - |
| 25.03.2026 | 52,10 | 52,10 | 51,80 | 51,80 | -1,05% | 15,00 |
| 24.03.2026 | 52,35 | 52,35 | 51,75 | 52,35 | -0,85% | 230,00 |
| 23.03.2026 | 51,40 | 52,80 | 51,40 | 52,80 | -3,30% | 1.000,00 |
| 20.03.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,82% | - |
| 19.03.2026 | 55,05 | 55,05 | 55,05 | 55,05 | -1,96% | - |
| 18.03.2026 | 56,15 | 56,15 | 56,15 | 56,15 | 0,99% | - |
| 17.03.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,89% | - |
| 16.03.2026 | 56,05 | 56,10 | 56,05 | 56,10 | 0,09% | 8,00 |
| 13.03.2026 | 56,05 | 56,05 | 56,05 | 56,05 | -0,97% | - |
| 12.03.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -1,14% | - |
| 11.03.2026 | 57,25 | 57,25 | 57,25 | 57,25 | -1,46% | - |