56,775€
-0,74%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,65 | 57,90 | 57,05 | 57,25 | 0,09% | - |
| 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 |
| 07.10.2025 | 54,40 | 55,45 | 54,30 | 54,95 | -0,18% | 149.188,00 |
| 06.10.2025 | 56,80 | 56,80 | 54,80 | 55,05 | -3,34% | 119.777,00 |
| 03.10.2025 | 56,95 | 57,20 | 56,55 | 56,95 | 0,35% | 55.959,00 |
| 02.10.2025 | 57,10 | 57,20 | 56,55 | 56,75 | -0,35% | 118.453,00 |
| 01.10.2025 | 57,05 | 57,20 | 55,90 | 56,95 | -0,44% | 147.589,00 |
| 30.09.2025 | 57,00 | 57,25 | 56,50 | 57,20 | 0,35% | 143.663,00 |
| 29.09.2025 | 56,85 | 57,00 | 56,30 | 57,00 | 0,80% | 84.292,00 |
| 26.09.2025 | 56,35 | 56,80 | 56,10 | 56,55 | 0,89% | 70.729,00 |
| 25.09.2025 | 55,90 | 56,40 | 55,55 | 56,05 | -0,71% | 93.977,00 |
| 24.09.2025 | 56,30 | 56,75 | 56,05 | 56,45 | 0,53% | 72.619,00 |
| 23.09.2025 | 56,60 | 56,90 | 56,15 | 56,15 | -0,71% | 109.335,00 |
| 22.09.2025 | 56,50 | 56,85 | 56,00 | 56,55 | -0,26% | 97.690,00 |
| 19.09.2025 | 56,85 | 56,95 | 56,20 | 56,70 | 0,09% | 653.352,00 |
| 18.09.2025 | 56,75 | 57,25 | 56,60 | 56,65 | -0,26% | 91.507,00 |
| 17.09.2025 | 56,55 | 57,05 | 56,45 | 56,80 | 0,53% | 136.035,00 |
| 16.09.2025 | 57,40 | 57,40 | 56,20 | 56,50 | -1,74% | 155.848,00 |
| 15.09.2025 | 56,70 | 58,20 | 56,50 | 57,50 | 1,59% | 131.809,00 |
| 12.09.2025 | 56,65 | 56,75 | 56,20 | 56,60 | 0,27% | 64.088,00 |
| 11.09.2025 | 56,00 | 56,80 | 55,75 | 56,45 | 0,71% | 106.662,00 |
| 10.09.2025 | 56,30 | 56,80 | 55,75 | 56,05 | 0,36% | 128.534,00 |
| 09.09.2025 | 55,80 | 56,45 | 55,75 | 55,85 | 0,09% | 60.369,00 |
| 08.09.2025 | 56,50 | 56,50 | 55,80 | 55,80 | -0,80% | 85.455,00 |
| 05.09.2025 | 56,10 | 56,35 | 55,35 | 56,25 | 0,63% | 118.332,00 |
| 04.09.2025 | 55,55 | 56,10 | 55,45 | 55,90 | 0,45% | 117.384,00 |
| 03.09.2025 | 54,85 | 55,80 | 54,55 | 55,65 | 1,92% | 142.569,00 |
| 02.09.2025 | 56,05 | 56,10 | 54,55 | 54,60 | -2,67% | 141.176,00 |
| 01.09.2025 | 55,90 | 56,10 | 55,45 | 56,10 | 0,27% | 87.910,00 |
| 29.08.2025 | 56,25 | 56,40 | 55,70 | 55,95 | -0,27% | 77.639,00 |
| 28.08.2025 | 56,30 | 56,55 | 55,35 | 56,10 | -0,36% | 94.780,00 |
| 27.08.2025 | 57,75 | 57,75 | 56,20 | 56,30 | -2,68% | 210.887,00 |
| 26.08.2025 | 57,70 | 57,85 | 56,35 | 57,85 | -0,77% | 289.450,00 |
| 25.08.2025 | 59,15 | 59,15 | 58,15 | 58,30 | -1,69% | 65.578,00 |
| 22.08.2025 | 58,50 | 59,40 | 58,40 | 59,30 | 1,11% | 78.240,00 |
| 21.08.2025 | 58,85 | 58,90 | 58,10 | 58,65 | -0,34% | 61.110,00 |
| 20.08.2025 | 58,45 | 58,85 | 58,45 | 58,85 | 0,77% | 57.010,00 |
| 19.08.2025 | 58,70 | 58,75 | 58,40 | 58,40 | -0,26% | 107.778,00 |
| 18.08.2025 | 58,65 | 59,10 | 58,10 | 58,55 | 0,09% | 59.469,00 |
| 15.08.2025 | 58,85 | 58,85 | 58,40 | 58,50 | -0,09% | 49.400,00 |
| 14.08.2025 | 57,90 | 59,20 | 57,55 | 58,55 | -0,68% | 165.250,00 |
| 13.08.2025 | 59,05 | 59,50 | 58,85 | 58,95 | 0,08% | 68.723,00 |
| 12.08.2025 | 59,40 | 59,85 | 58,85 | 58,90 | -0,59% | 90.966,00 |
| 11.08.2025 | 59,25 | 59,50 | 59,20 | 59,25 | 0,08% | 80.589,00 |
| 08.08.2025 | 58,70 | 59,70 | 58,70 | 59,20 | 0,85% | 114.422,00 |
| 07.08.2025 | 57,85 | 58,75 | 57,85 | 58,70 | 1,03% | 119.952,00 |
| 06.08.2025 | 56,60 | 58,10 | 56,60 | 58,10 | 3,01% | 122.588,00 |
| 05.08.2025 | 56,30 | 56,70 | 56,05 | 56,40 | 0,45% | 115.832,00 |
| 04.08.2025 | 56,35 | 56,55 | 56,05 | 56,15 | 0,18% | 108.280,00 |
| 01.08.2025 | 56,40 | 56,45 | 55,80 | 56,05 | -1,58% | 100.234,00 |
| 31.07.2025 | 57,15 | 57,55 | 56,95 | 56,95 | -0,09% | 112.195,00 |
| 30.07.2025 | 56,50 | 57,15 | 56,50 | 57,00 | 1,24% | 78.884,00 |
| 29.07.2025 | 55,90 | 56,60 | 55,80 | 56,30 | 0,63% | 162.711,00 |
| 28.07.2025 | 56,70 | 57,10 | 55,90 | 55,95 | 0,09% | 149.340,00 |
| 25.07.2025 | 55,25 | 55,95 | 54,75 | 55,90 | 1,27% | 164.236,00 |
| 24.07.2025 | 55,30 | 55,40 | 54,60 | 55,20 | 0,18% | 73.791,00 |
| 23.07.2025 | 55,00 | 55,60 | 54,85 | 55,10 | 1,57% | 225.767,00 |
| 22.07.2025 | 53,85 | 54,75 | 53,85 | 54,25 | 0,93% | 94.023,00 |
| 21.07.2025 | 53,05 | 54,80 | 51,95 | 53,75 | 3,86% | 168.440,00 |
| 18.07.2025 | 51,50 | 52,00 | 51,40 | 51,75 | 0,98% | 81.214,00 |
| 17.07.2025 | 51,40 | 51,45 | 51,05 | 51,25 | -0,19% | 67.099,00 |
| 16.07.2025 | 51,40 | 51,40 | 50,95 | 51,35 | -0,29% | 90.881,00 |
| 15.07.2025 | 52,05 | 52,30 | 51,45 | 51,50 | -0,10% | 75.294,00 |
| 14.07.2025 | 50,95 | 51,55 | 50,95 | 51,55 | 0,39% | 66.904,00 |
| 11.07.2025 | 51,50 | 51,75 | 50,85 | 51,35 | -0,77% | 82.596,00 |
| 10.07.2025 | 52,60 | 52,60 | 51,60 | 51,75 | -1,24% | 98.593,00 |
| 09.07.2025 | 52,05 | 52,55 | 51,85 | 52,40 | 1,26% | 66.350,00 |
| 08.07.2025 | 52,40 | 52,40 | 51,55 | 51,75 | -1,24% | 122.364,00 |
| 07.07.2025 | 52,50 | 52,75 | 52,15 | 52,40 | -0,10% | 90.313,00 |
| 04.07.2025 | 52,55 | 52,60 | 52,05 | 52,45 | -0,76% | 70.824,00 |
| 03.07.2025 | 52,75 | 53,10 | 52,55 | 52,85 | 0,48% | 47.997,00 |
| 02.07.2025 | 53,70 | 53,70 | 52,25 | 52,60 | -1,87% | 72.541,00 |
| 01.07.2025 | 53,55 | 53,80 | 52,70 | 53,60 | 0,09% | 128.454,00 |
| 30.06.2025 | 52,45 | 53,75 | 52,45 | 53,55 | 2,29% | 224.720,00 |
| 27.06.2025 | 52,25 | 52,50 | 51,80 | 52,35 | 0,77% | 99.991,00 |
| 26.06.2025 | 51,90 | 52,40 | 51,75 | 51,95 | 0,48% | 69.814,00 |
| 25.06.2025 | 51,95 | 52,10 | 51,30 | 51,70 | -0,29% | 108.787,00 |
| 24.06.2025 | 51,80 | 52,55 | 51,45 | 51,85 | 0,88% | 193.975,00 |
| 23.06.2025 | 51,00 | 51,60 | 50,95 | 51,40 | 0,00% | 69.147,00 |
| 20.06.2025 | 51,20 | 51,70 | 51,10 | 51,40 | 1,08% | 213.809,00 |
| 19.06.2025 | 51,10 | 51,30 | 50,50 | 50,85 | -1,17% | 84.810,00 |
| 18.06.2025 | 51,45 | 51,65 | 50,90 | 51,45 | -0,19% | 118.467,00 |
| 17.06.2025 | 50,80 | 51,70 | 50,40 | 51,55 | 0,88% | 133.139,00 |
| 16.06.2025 | 51,15 | 51,25 | 50,80 | 51,10 | 0,10% | 89.822,00 |
| 13.06.2025 | 51,10 | 51,25 | 50,85 | 51,05 | -0,68% | 71.122,00 |
| 12.06.2025 | 51,70 | 51,75 | 51,15 | 51,40 | -0,87% | 62.524,00 |
| 11.06.2025 | 52,00 | 52,20 | 51,55 | 51,85 | -0,38% | 103.393,00 |
| 10.06.2025 | 51,75 | 52,40 | 51,55 | 52,05 | 0,87% | 73.959,00 |
| 09.06.2025 | 51,40 | 51,90 | 51,35 | 51,60 | 0,49% | 32.053,00 |
| 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% | 74.109,00 |
| 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% | 158.692,00 |
| 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% | 56.053,00 |