51,100€
-0,20%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 51,35 | 51,55 | 51,00 | 51,35 | 0,29% | 56.963,00 |
| 05.06.2025 | 51,30 | 51,80 | 50,80 | 51,20 | -0,19% | 124.018,00 |
| 04.06.2025 | 51,80 | 51,80 | 51,05 | 51,30 | -0,77% | 74.851,00 |
| 03.06.2025 | 52,10 | 52,50 | 51,70 | 51,70 | -0,39% | 113.216,00 |
| 02.06.2025 | 52,55 | 52,75 | 51,05 | 51,90 | -1,70% | 158.873,00 |
| 30.05.2025 | 52,60 | 53,50 | 52,60 | 52,80 | 0,48% | 592.234,00 |
| 29.05.2025 | 52,40 | 52,70 | 52,10 | 52,55 | 0,19% | 57.047,00 |
| 28.05.2025 | 51,60 | 52,60 | 51,60 | 52,45 | 1,84% | 113.061,00 |
| 27.05.2025 | 50,95 | 51,85 | 50,60 | 51,50 | 1,38% | 161.074,00 |
| 26.05.2025 | 50,40 | 51,20 | 50,40 | 50,80 | 1,97% | 85.448,00 |
| 23.05.2025 | 49,98 | 50,30 | 49,18 | 49,82 | -0,08% | 99.998,00 |
| 22.05.2025 | 50,00 | 50,00 | 49,46 | 49,86 | -0,48% | 99.394,00 |
| 21.05.2025 | 50,15 | 50,40 | 49,92 | 50,10 | -0,20% | 130.860,00 |
| 20.05.2025 | 50,65 | 50,75 | 49,66 | 50,20 | -0,79% | 122.672,00 |
| 19.05.2025 | 50,40 | 50,60 | 49,80 | 50,60 | 0,20% | 93.128,00 |
| 16.05.2025 | 50,05 | 50,50 | 49,88 | 50,50 | 1,08% | 114.186,00 |
| 15.05.2025 | 49,04 | 49,96 | 48,78 | 49,96 | 1,63% | 94.805,00 |
| 14.05.2025 | 48,84 | 49,48 | 48,80 | 49,16 | 0,49% | 107.068,00 |
| 13.05.2025 | 48,80 | 49,06 | 48,48 | 48,92 | -0,24% | 190.489,00 |
| 12.05.2025 | 49,44 | 49,44 | 48,22 | 49,04 | -0,20% | 95.276,00 |
| 09.05.2025 | 49,32 | 49,50 | 48,88 | 49,14 | -0,24% | 116.931,00 |
| 08.05.2025 | 49,92 | 50,10 | 49,14 | 49,26 | -1,44% | 96.245,00 |
| 07.05.2025 | 50,10 | 50,35 | 49,50 | 49,98 | -0,44% | 103.479,00 |
| 06.05.2025 | 50,15 | 50,45 | 49,70 | 50,20 | -0,10% | 128.157,00 |
| 05.05.2025 | 49,62 | 50,25 | 49,60 | 50,25 | 1,27% | 84.884,00 |
| 02.05.2025 | 49,54 | 49,90 | 49,20 | 49,62 | 0,65% | 142.384,00 |
| 30.04.2025 | 48,50 | 49,38 | 48,40 | 49,30 | -4,64% | 257.558,00 |
| 29.04.2025 | 52,00 | 52,25 | 51,70 | 51,70 | 0,00% | 124.143,00 |
| 28.04.2025 | 51,25 | 51,70 | 51,00 | 51,70 | 1,37% | 108.658,00 |
| 25.04.2025 | 51,00 | 51,35 | 50,65 | 51,00 | 0,20% | 85.661,00 |
| 24.04.2025 | 51,00 | 51,55 | 50,75 | 50,90 | -0,20% | 104.174,00 |
| 23.04.2025 | 51,30 | 51,65 | 50,70 | 51,00 | -0,10% | 159.510,00 |
| 22.04.2025 | 50,90 | 51,45 | 50,55 | 51,05 | 0,39% | 170.304,00 |
| 17.04.2025 | 49,54 | 50,95 | 48,98 | 50,85 | 2,48% | 149.385,00 |
| 16.04.2025 | 49,66 | 49,92 | 49,44 | 49,62 | -0,56% | 100.355,00 |
| 15.04.2025 | 48,34 | 49,92 | 48,34 | 49,90 | 3,83% | 170.865,00 |
| 14.04.2025 | 48,24 | 48,52 | 47,62 | 48,06 | 1,48% | 117.529,00 |
| 11.04.2025 | 46,70 | 47,88 | 45,64 | 47,36 | 1,89% | 172.138,00 |
| 10.04.2025 | 47,38 | 47,88 | 46,36 | 46,48 | 5,44% | 159.629,00 |
| 09.04.2025 | 45,60 | 45,78 | 43,40 | 44,08 | -5,85% | 179.230,00 |
| 08.04.2025 | 46,58 | 47,36 | 45,72 | 46,82 | 2,23% | 149.855,00 |
| 07.04.2025 | 46,34 | 48,24 | 45,30 | 45,80 | -4,86% | 322.832,00 |
| 04.04.2025 | 51,65 | 51,70 | 47,90 | 48,14 | -7,16% | 193.608,00 |
| 03.04.2025 | 51,75 | 52,85 | 51,55 | 51,85 | 0,29% | 171.152,00 |
| 02.04.2025 | 51,90 | 52,25 | 51,25 | 51,70 | -0,86% | 153.908,00 |
| 01.04.2025 | 51,95 | 52,40 | 51,45 | 52,15 | 0,68% | 114.924,00 |
| 31.03.2025 | 51,85 | 51,90 | 51,00 | 51,80 | -0,38% | 158.277,00 |
| 28.03.2025 | 51,40 | 52,10 | 51,40 | 52,00 | 1,86% | 71.605,00 |
| 27.03.2025 | 50,70 | 51,55 | 50,55 | 51,05 | -0,10% | 109.304,00 |
| 26.03.2025 | 50,65 | 51,10 | 50,05 | 51,10 | -0,29% | 111.694,00 |
| 25.03.2025 | 50,85 | 51,70 | 50,60 | 51,25 | 0,99% | 144.463,00 |
| 24.03.2025 | 51,70 | 52,00 | 50,45 | 50,75 | -1,55% | 83.307,00 |
| 21.03.2025 | 51,15 | 51,75 | 51,05 | 51,55 | 0,49% | 231.638,00 |
| 20.03.2025 | 51,00 | 51,35 | 50,95 | 51,30 | 0,79% | 89.883,00 |
| 19.03.2025 | 51,20 | 51,55 | 50,75 | 50,90 | -0,59% | 116.560,00 |
| 18.03.2025 | 51,45 | 51,65 | 51,15 | 51,20 | -0,19% | 115.461,00 |
| 17.03.2025 | 50,30 | 51,35 | 50,20 | 51,30 | 2,09% | 98.436,00 |
| 14.03.2025 | 49,46 | 50,35 | 49,28 | 50,25 | 1,56% | 86.883,00 |
| 13.03.2025 | 50,45 | 50,55 | 49,08 | 49,48 | -2,12% | 156.549,00 |
| 12.03.2025 | 50,20 | 51,50 | 50,20 | 50,55 | 0,70% | 119.097,00 |
| 11.03.2025 | 51,10 | 51,50 | 50,20 | 50,20 | -1,47% | 146.816,00 |
| 10.03.2025 | 50,15 | 51,55 | 50,10 | 50,95 | 1,98% | 139.939,00 |
| 07.03.2025 | 48,72 | 50,40 | 48,50 | 49,96 | 2,42% | 148.378,00 |
| 06.03.2025 | 51,25 | 51,35 | 48,08 | 48,78 | -4,17% | 287.794,00 |
| 05.03.2025 | 51,55 | 52,60 | 50,80 | 50,90 | -1,93% | 157.157,00 |
| 04.03.2025 | 52,25 | 52,60 | 51,55 | 51,90 | -0,67% | 156.434,00 |
| 03.03.2025 | 52,25 | 52,85 | 51,85 | 52,25 | -0,67% | 103.595,00 |
| 28.02.2025 | 52,30 | 52,75 | 52,05 | 52,60 | 0,19% | 456.689,00 |
| 27.02.2025 | 52,45 | 52,60 | 52,00 | 52,50 | -0,28% | 139.585,00 |
| 26.02.2025 | 51,65 | 52,95 | 51,65 | 52,65 | -0,75% | 176.463,00 |
| 25.02.2025 | 52,70 | 53,40 | 52,55 | 53,05 | 0,76% | 142.838,00 |
| 24.02.2025 | 51,75 | 52,65 | 51,75 | 52,65 | 2,33% | 156.038,00 |
| 21.02.2025 | 51,60 | 51,70 | 51,00 | 51,45 | 0,10% | 107.147,00 |
| 20.02.2025 | 50,05 | 51,95 | 49,80 | 51,40 | 3,59% | 207.362,00 |
| 19.02.2025 | 50,45 | 50,45 | 49,36 | 49,62 | -1,74% | 123.825,00 |
| 18.02.2025 | 50,30 | 50,70 | 49,70 | 50,50 | 0,10% | 200.061,00 |
| 17.02.2025 | 51,15 | 51,15 | 50,25 | 50,45 | -1,46% | 88.614,00 |
| 14.02.2025 | 51,60 | 51,85 | 50,90 | 51,20 | -0,97% | 125.414,00 |
| 13.02.2025 | 51,65 | 51,90 | 51,35 | 51,70 | 0,98% | 105.017,00 |
| 12.02.2025 | 51,00 | 52,15 | 50,80 | 51,20 | 0,10% | 207.000,00 |
| 11.02.2025 | 51,60 | 51,70 | 51,10 | 51,15 | -0,87% | 45.768,00 |
| 10.02.2025 | 51,20 | 51,70 | 51,20 | 51,60 | 0,88% | 74.215,00 |
| 07.02.2025 | 51,35 | 51,80 | 50,85 | 51,15 | -0,49% | 178.175,00 |
| 06.02.2025 | 51,10 | 51,45 | 50,75 | 51,40 | 0,88% | 111.772,00 |
| 05.02.2025 | 50,60 | 51,15 | 50,50 | 50,95 | 0,79% | 205.162,00 |
| 04.02.2025 | 50,40 | 50,70 | 50,15 | 50,55 | -0,20% | 122.828,00 |
| 03.02.2025 | 50,45 | 50,85 | 50,20 | 50,65 | -1,27% | 99.711,00 |
| 31.01.2025 | 50,90 | 51,45 | 50,70 | 51,30 | 0,59% | 145.199,00 |
| 30.01.2025 | 50,45 | 51,20 | 50,15 | 51,00 | 1,39% | 79.650,00 |
| 29.01.2025 | 50,95 | 51,05 | 50,20 | 50,30 | -1,37% | 75.363,00 |
| 28.01.2025 | 50,50 | 51,35 | 50,20 | 51,00 | 0,69% | 143.060,00 |
| 27.01.2025 | 49,64 | 51,15 | 49,54 | 50,65 | 1,50% | 98.238,00 |
| 24.01.2025 | 49,44 | 49,98 | 49,28 | 49,90 | 1,46% | 118.162,00 |
| 23.01.2025 | 49,40 | 49,48 | 48,96 | 49,18 | -0,53% | 116.915,00 |
| 22.01.2025 | 49,92 | 49,96 | 49,26 | 49,44 | -0,76% | 72.203,00 |
| 21.01.2025 | 49,58 | 50,10 | 49,30 | 49,82 | 0,52% | 80.650,00 |
| 20.01.2025 | 49,68 | 49,72 | 49,04 | 49,56 | -0,12% | 71.591,00 |
| 17.01.2025 | 48,88 | 49,62 | 48,74 | 49,62 | 2,06% | 182.687,00 |
| 16.01.2025 | 48,28 | 48,72 | 47,62 | 48,62 | 0,70% | 98.042,00 |
| 15.01.2025 | 46,88 | 48,44 | 46,88 | 48,28 | 3,56% | 163.885,00 |