61,875€
0,86%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 61,55 | 62,80 | 61,40 | 62,15 | 1,30% | 667.751,00 |
| 26.02.2026 | 61,80 | 61,85 | 60,50 | 61,35 | -0,24% | 157.652,00 |
| 25.02.2026 | 61,20 | 61,50 | 60,60 | 61,50 | 0,99% | 102.733,00 |
| 24.02.2026 | 60,70 | 61,80 | 60,70 | 60,90 | 0,16% | 138.076,00 |
| 23.02.2026 | 59,65 | 60,95 | 59,50 | 60,80 | 2,44% | 105.506,00 |
| 20.02.2026 | 58,95 | 59,40 | 58,15 | 59,35 | 1,02% | 104.391,00 |
| 19.02.2026 | 57,40 | 60,80 | 57,40 | 58,75 | 5,38% | 326.637,00 |
| 18.02.2026 | 56,65 | 57,00 | 55,60 | 55,75 | -1,59% | 121.546,00 |
| 17.02.2026 | 54,60 | 56,65 | 54,60 | 56,65 | 4,04% | 150.985,00 |
| 16.02.2026 | 54,30 | 54,70 | 54,05 | 54,45 | 0,65% | 70.207,00 |
| 13.02.2026 | 54,25 | 54,25 | 53,65 | 54,10 | -0,55% | 116.093,00 |
| 12.02.2026 | 55,35 | 55,35 | 53,15 | 54,40 | -0,82% | 152.720,00 |
| 11.02.2026 | 54,95 | 55,80 | 54,45 | 54,85 | -0,09% | 96.613,00 |
| 10.02.2026 | 54,95 | 54,95 | 54,40 | 54,90 | 0,37% | 87.380,00 |
| 09.02.2026 | 54,75 | 54,90 | 54,05 | 54,70 | 0,27% | 60.053,00 |
| 06.02.2026 | 54,40 | 54,95 | 53,75 | 54,55 | 0,37% | 70.757,00 |
| 05.02.2026 | 54,45 | 54,45 | 53,60 | 54,35 | -0,18% | 100.081,00 |
| 04.02.2026 | 53,90 | 55,00 | 53,80 | 54,45 | 1,49% | 152.992,00 |
| 03.02.2026 | 53,95 | 54,15 | 53,45 | 53,65 | 0,09% | 118.136,00 |
| 02.02.2026 | 53,80 | 54,15 | 53,50 | 53,60 | -0,28% | 73.823,00 |
| 30.01.2026 | 54,00 | 54,05 | 53,70 | 53,75 | -0,37% | 82.523,00 |
| 29.01.2026 | 54,00 | 54,35 | 53,70 | 53,95 | 0,09% | 100.865,00 |
| 28.01.2026 | 53,45 | 54,15 | 53,40 | 53,90 | 0,84% | 118.179,00 |
| 27.01.2026 | 53,25 | 53,45 | 52,70 | 53,45 | 0,66% | 95.086,00 |
| 26.01.2026 | 53,45 | 53,50 | 52,85 | 53,10 | -0,19% | 75.125,00 |
| 23.01.2026 | 53,00 | 53,40 | 52,75 | 53,20 | -0,37% | 84.281,00 |
| 22.01.2026 | 52,85 | 53,85 | 52,75 | 53,40 | 1,91% | 102.830,00 |
| 21.01.2026 | 53,00 | 53,05 | 52,40 | 52,40 | -1,41% | 113.013,00 |
| 20.01.2026 | 53,45 | 53,60 | 52,50 | 53,15 | -1,12% | 120.803,00 |
| 19.01.2026 | 53,50 | 53,85 | 53,15 | 53,75 | -0,56% | 87.177,00 |
| 16.01.2026 | 54,10 | 54,60 | 53,70 | 54,05 | -0,37% | 157.160,00 |
| 15.01.2026 | 54,70 | 54,75 | 54,00 | 54,25 | -0,46% | 122.169,00 |
| 14.01.2026 | 54,50 | 54,55 | 53,75 | 54,50 | 0,18% | 76.903,00 |
| 13.01.2026 | 54,15 | 54,65 | 54,00 | 54,40 | 0,37% | 64.745,00 |
| 12.01.2026 | 53,95 | 54,20 | 53,60 | 54,20 | 0,28% | 50.883,00 |
| 09.01.2026 | 54,80 | 54,90 | 53,60 | 54,05 | -1,64% | 112.308,00 |
| 08.01.2026 | 55,80 | 55,80 | 54,25 | 54,95 | -2,40% | 126.883,00 |
| 07.01.2026 | 54,70 | 56,35 | 54,55 | 56,30 | 3,49% | 117.143,00 |
| 06.01.2026 | 55,40 | 55,50 | 54,15 | 54,40 | -1,63% | 83.913,00 |
| 05.01.2026 | 55,95 | 56,05 | 55,15 | 55,30 | -1,16% | 101.052,00 |
| 02.01.2026 | 56,60 | 56,60 | 55,75 | 55,95 | -1,24% | 63.806,00 |
| 31.12.2025 | 56,30 | 56,65 | 56,15 | 56,65 | 0,35% | 28.932,00 |
| 30.12.2025 | 56,00 | 56,70 | 56,00 | 56,45 | 0,71% | 38.760,00 |
| 29.12.2025 | 55,40 | 56,40 | 55,40 | 56,05 | 0,99% | 52.097,00 |
| 24.12.2025 | 55,45 | 55,75 | 55,45 | 55,50 | -0,09% | 17.177,00 |
| 23.12.2025 | 56,00 | 56,05 | 55,50 | 55,55 | -0,54% | 74.339,00 |
| 22.12.2025 | 54,80 | 55,85 | 54,60 | 55,85 | 1,64% | 109.429,00 |
| 19.12.2025 | 54,65 | 54,95 | 54,25 | 54,95 | 0,55% | 357.813,00 |
| 18.12.2025 | 54,20 | 55,05 | 54,20 | 54,65 | 0,83% | 190.419,00 |
| 17.12.2025 | 54,60 | 54,75 | 53,75 | 54,20 | -0,82% | 188.816,00 |
| 16.12.2025 | 54,15 | 54,85 | 54,05 | 54,65 | 0,83% | 126.767,00 |
| 15.12.2025 | 54,10 | 54,80 | 54,05 | 54,20 | 0,28% | 94.704,00 |
| 12.12.2025 | 53,85 | 54,30 | 53,45 | 54,05 | 0,37% | 86.337,00 |
| 11.12.2025 | 53,85 | 53,95 | 53,30 | 53,85 | 0,09% | 45.613,00 |
| 10.12.2025 | 53,75 | 54,00 | 53,60 | 53,80 | -0,19% | 101.908,00 |
| 09.12.2025 | 54,10 | 54,20 | 53,50 | 53,90 | -0,09% | 91.913,00 |
| 08.12.2025 | 54,30 | 54,60 | 53,95 | 53,95 | -0,74% | 94.290,00 |
| 05.12.2025 | 55,00 | 55,00 | 54,30 | 54,35 | -1,09% | 82.497,00 |
| 04.12.2025 | 55,20 | 55,60 | 54,85 | 54,95 | -0,27% | 92.513,00 |
| 03.12.2025 | 55,55 | 55,60 | 54,90 | 55,10 | -0,99% | 80.742,00 |
| 02.12.2025 | 55,40 | 55,85 | 55,30 | 55,65 | 0,36% | 85.993,00 |
| 01.12.2025 | 55,40 | 55,65 | 55,05 | 55,45 | -0,45% | 70.831,00 |
| 28.11.2025 | 55,75 | 55,75 | 55,40 | 55,70 | 0,09% | 56.026,00 |
| 27.11.2025 | 54,80 | 55,95 | 54,80 | 55,65 | 0,36% | 75.114,00 |
| 26.11.2025 | 55,15 | 55,65 | 54,90 | 55,45 | 0,36% | 102.617,00 |
| 25.11.2025 | 55,10 | 55,35 | 54,85 | 55,25 | 0,55% | 141.159,00 |
| 24.11.2025 | 55,25 | 55,50 | 54,70 | 54,95 | 0,00% | 359.109,00 |
| 21.11.2025 | 54,30 | 55,15 | 54,20 | 54,95 | 0,55% | 92.543,00 |
| 20.11.2025 | 55,45 | 55,45 | 54,65 | 54,65 | -0,64% | 63.041,00 |
| 19.11.2025 | 55,35 | 55,45 | 54,65 | 55,00 | -0,36% | 82.614,00 |
| 18.11.2025 | 54,90 | 55,60 | 54,80 | 55,20 | -0,36% | 106.242,00 |
| 17.11.2025 | 55,60 | 55,70 | 55,30 | 55,40 | -0,09% | 62.051,00 |
| 14.11.2025 | 55,95 | 55,95 | 54,75 | 55,45 | -1,68% | 117.981,00 |
| 13.11.2025 | 56,30 | 56,80 | 56,20 | 56,40 | 0,27% | 63.737,00 |
| 12.11.2025 | 55,75 | 56,65 | 55,65 | 56,25 | 1,17% | 114.307,00 |
| 11.11.2025 | 55,35 | 55,65 | 55,20 | 55,60 | 0,63% | 46.977,00 |
| 10.11.2025 | 55,70 | 55,70 | 55,25 | 55,25 | -0,36% | 48.622,00 |
| 07.11.2025 | 55,10 | 55,55 | 54,95 | 55,45 | 0,64% | 78.995,00 |
| 06.11.2025 | 54,75 | 55,15 | 54,75 | 55,10 | 0,55% | 77.889,00 |
| 05.11.2025 | 55,00 | 55,25 | 54,65 | 54,80 | -0,45% | 105.889,00 |
| 04.11.2025 | 54,55 | 55,30 | 54,55 | 55,05 | 0,36% | 70.982,00 |
| 03.11.2025 | 55,55 | 55,70 | 54,85 | 54,85 | -1,35% | 120.441,00 |
| 31.10.2025 | 56,15 | 56,20 | 55,60 | 55,60 | -0,89% | 107.027,00 |
| 30.10.2025 | 56,40 | 56,50 | 55,65 | 56,10 | -0,80% | 77.670,00 |
| 29.10.2025 | 56,65 | 56,95 | 56,25 | 56,55 | -0,18% | 59.026,00 |
| 28.10.2025 | 56,90 | 57,30 | 56,40 | 56,65 | -0,44% | 80.136,00 |
| 27.10.2025 | 57,15 | 57,15 | 56,60 | 56,90 | -0,44% | 54.270,00 |
| 24.10.2025 | 57,90 | 57,90 | 56,35 | 57,15 | -0,87% | 72.097,00 |
| 23.10.2025 | 58,40 | 58,50 | 57,30 | 57,65 | -1,11% | 85.364,00 |
| 22.10.2025 | 58,05 | 58,55 | 57,80 | 58,30 | 0,52% | 90.126,00 |
| 21.10.2025 | 58,50 | 58,70 | 57,80 | 58,00 | -0,77% | 96.918,00 |
| 20.10.2025 | 58,00 | 58,45 | 57,65 | 58,45 | 1,21% | 79.414,00 |
| 17.10.2025 | 58,05 | 58,05 | 57,50 | 57,75 | -0,77% | 72.119,00 |
| 16.10.2025 | 57,35 | 58,20 | 57,15 | 58,20 | 1,93% | 71.086,00 |
| 15.10.2025 | 57,95 | 57,95 | 56,70 | 57,10 | -0,17% | 97.285,00 |
| 14.10.2025 | 56,55 | 57,45 | 56,45 | 57,20 | 0,88% | 50.401,00 |
| 13.10.2025 | 56,05 | 56,90 | 55,90 | 56,70 | 1,52% | 102.057,00 |
| 10.10.2025 | 56,15 | 56,50 | 55,85 | 55,85 | 0,18% | 59.908,00 |
| 09.10.2025 | 55,20 | 56,20 | 55,20 | 55,75 | 0,90% | 86.341,00 |
| 08.10.2025 | 54,95 | 55,60 | 54,80 | 55,25 | 0,55% | 82.500,00 |