48,780€
1,25%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,86 | 48,90 | 47,60 | 48,88 | 1,45% | 242.176,00 |
| 19.12.2024 | 48,08 | 48,50 | 47,78 | 48,18 | -1,39% | 135.288,00 |
| 18.12.2024 | 48,82 | 49,36 | 48,82 | 48,86 | -0,12% | 112.749,00 |
| 17.12.2024 | 48,32 | 49,24 | 48,22 | 48,92 | 0,45% | 133.754,00 |
| 16.12.2024 | 49,26 | 49,26 | 48,28 | 48,70 | -1,30% | 109.972,00 |
| 13.12.2024 | 49,70 | 50,05 | 49,12 | 49,34 | -1,08% | 57.991,00 |
| 12.12.2024 | 49,78 | 50,05 | 49,58 | 49,88 | 0,61% | 55.674,00 |
| 11.12.2024 | 50,10 | 50,15 | 49,36 | 49,58 | -1,14% | 65.472,00 |
| 10.12.2024 | 49,82 | 50,25 | 49,72 | 50,15 | 0,54% | 99.470,00 |
| 09.12.2024 | 50,35 | 50,35 | 49,36 | 49,88 | -0,74% | 147.941,00 |
| 06.12.2024 | 50,10 | 50,40 | 49,90 | 50,25 | 0,74% | 84.367,00 |
| 05.12.2024 | 49,72 | 50,35 | 49,54 | 49,88 | 0,52% | 86.570,00 |
| 04.12.2024 | 49,18 | 50,05 | 49,00 | 49,62 | 0,61% | 100.468,00 |
| 03.12.2024 | 46,86 | 49,74 | 45,00 | 49,32 | -2,05% | 230.887,00 |
| 02.12.2024 | 50,95 | 51,50 | 50,35 | 50,35 | -3,17% | 185.164,00 |
| 29.11.2024 | 52,05 | 52,40 | 51,75 | 52,00 | -0,86% | 164.690,00 |
| 28.11.2024 | 51,50 | 52,45 | 51,40 | 52,45 | 2,14% | 76.565,00 |
| 27.11.2024 | 51,20 | 51,65 | 50,70 | 51,35 | 0,20% | 107.552,00 |
| 26.11.2024 | 51,70 | 51,75 | 51,20 | 51,25 | -2,19% | 70.891,00 |
| 25.11.2024 | 52,50 | 52,70 | 51,15 | 52,40 | 0,38% | 564.911,00 |
| 22.11.2024 | 50,80 | 52,20 | 50,75 | 52,20 | 3,21% | 111.847,00 |
| 21.11.2024 | 51,08 | 51,08 | 50,33 | 50,58 | -0,93% | - |
| 20.11.2024 | 51,40 | 51,85 | 50,80 | 51,05 | -0,58% | 62.667,00 |
| 19.11.2024 | 51,50 | 51,90 | 50,85 | 51,35 | -0,10% | 169.641,00 |
| 18.11.2024 | 52,60 | 52,60 | 51,25 | 51,40 | -2,19% | 74.394,00 |
| 15.11.2024 | 52,30 | 52,85 | 52,25 | 52,55 | 0,38% | 80.698,00 |
| 14.11.2024 | 51,20 | 52,45 | 51,15 | 52,35 | 2,55% | 117.760,00 |
| 13.11.2024 | 51,00 | 51,75 | 50,75 | 51,05 | -0,87% | 122.772,00 |
| 12.11.2024 | 52,10 | 52,25 | 51,20 | 51,50 | -2,09% | 123.164,00 |
| 11.11.2024 | 53,15 | 53,15 | 52,50 | 52,60 | -0,66% | 57.274,00 |
| 08.11.2024 | 52,35 | 53,00 | 52,35 | 52,95 | 1,53% | 85.181,00 |
| 07.11.2024 | 52,35 | 52,50 | 51,75 | 52,15 | 0,29% | 103.973,00 |
| 06.11.2024 | 52,60 | 53,25 | 51,30 | 52,00 | -0,67% | 207.611,00 |
| 05.11.2024 | 51,85 | 52,60 | 51,75 | 52,35 | 0,58% | 79.144,00 |
| 04.11.2024 | 52,35 | 52,80 | 52,05 | 52,05 | -1,51% | 75.652,00 |
| 01.11.2024 | 52,25 | 53,05 | 52,25 | 52,85 | 1,05% | 109.835,00 |
| 31.10.2024 | 52,80 | 52,90 | 52,10 | 52,30 | -1,41% | 129.644,00 |
| 30.10.2024 | 53,05 | 53,85 | 52,70 | 53,05 | -0,47% | 76.490,00 |
| 29.10.2024 | 54,65 | 54,65 | 53,15 | 53,30 | -2,02% | 83.494,00 |
| 28.10.2024 | 53,70 | 54,40 | 53,70 | 54,40 | 1,30% | 100.216,00 |
| 25.10.2024 | 53,55 | 54,10 | 53,55 | 53,70 | 0,00% | 56.515,00 |
| 24.10.2024 | 53,85 | 54,40 | 53,70 | 53,70 | 0,09% | 84.496,00 |
| 23.10.2024 | 52,80 | 54,25 | 52,80 | 53,65 | 1,80% | 109.623,00 |
| 22.10.2024 | 52,80 | 53,40 | 52,20 | 52,70 | -0,75% | 146.185,00 |
| 21.10.2024 | 54,55 | 54,65 | 53,10 | 53,10 | -2,75% | 90.444,00 |
| 18.10.2024 | 54,95 | 55,00 | 53,95 | 54,60 | -1,00% | 129.992,00 |
| 17.10.2024 | 56,50 | 56,50 | 54,85 | 55,15 | -2,30% | 101.471,00 |
| 16.10.2024 | 56,50 | 56,85 | 55,50 | 56,45 | 2,45% | 94.419,00 |
| 15.10.2024 | 54,73 | 55,15 | 54,58 | 55,10 | 0,92% | - |
| 14.10.2024 | 54,80 | 54,80 | 54,35 | 54,60 | -0,36% | 76.053,00 |
| 11.10.2024 | 54,30 | 55,05 | 54,25 | 54,80 | 1,01% | 61.896,00 |
| 10.10.2024 | 55,35 | 55,40 | 54,05 | 54,25 | -1,90% | 51.963,00 |
| 09.10.2024 | 54,80 | 55,35 | 54,75 | 55,30 | 1,19% | 68.352,00 |
| 08.10.2024 | 54,80 | 55,25 | 54,35 | 54,65 | -0,46% | 85.387,00 |
| 07.10.2024 | 55,85 | 55,85 | 54,90 | 54,90 | -1,61% | 102.392,00 |
| 04.10.2024 | 55,90 | 56,50 | 55,30 | 55,80 | 3,33% | 139.925,00 |
| 03.10.2024 | 54,30 | 54,85 | 53,80 | 54,00 | -0,55% | 43.858,00 |
| 02.10.2024 | 54,95 | 54,95 | 53,80 | 54,30 | -1,45% | 94.977,00 |
| 01.10.2024 | 54,75 | 55,30 | 54,35 | 55,10 | 1,01% | 135.314,00 |
| 30.09.2024 | 55,30 | 55,30 | 53,85 | 54,55 | -1,80% | 242.756,00 |
| 27.09.2024 | 55,85 | 56,05 | 55,20 | 55,55 | -1,07% | 115.020,00 |
| 26.09.2024 | 56,20 | 56,60 | 55,60 | 56,15 | 1,26% | 130.412,00 |
| 25.09.2024 | 55,00 | 55,85 | 55,00 | 55,45 | 0,27% | 75.770,00 |
| 24.09.2024 | 56,10 | 56,10 | 54,90 | 55,30 | -0,90% | 78.273,00 |
| 23.09.2024 | 55,35 | 55,90 | 55,05 | 55,80 | 0,54% | 86.308,00 |
| 20.09.2024 | 55,85 | 56,15 | 55,50 | 55,50 | -0,80% | 391.788,00 |
| 19.09.2024 | 55,90 | 56,20 | 55,40 | 55,95 | 1,27% | 108.916,00 |
| 18.09.2024 | 54,75 | 55,35 | 54,45 | 55,25 | 0,64% | 92.188,00 |
| 17.09.2024 | 55,20 | 55,45 | 54,70 | 54,90 | 0,09% | 111.319,00 |
| 16.09.2024 | 54,55 | 55,10 | 54,45 | 54,85 | 0,18% | 56.830,00 |
| 13.09.2024 | 54,70 | 55,55 | 54,55 | 54,75 | 0,64% | 137.135,00 |
| 12.09.2024 | 54,60 | 54,60 | 53,70 | 54,40 | 0,74% | 106.969,00 |
| 11.09.2024 | 54,10 | 54,35 | 53,40 | 54,00 | 0,19% | 110.379,00 |
| 10.09.2024 | 53,50 | 54,30 | 53,20 | 53,90 | 0,37% | 111.604,00 |
| 09.09.2024 | 53,80 | 54,15 | 53,05 | 53,70 | -0,09% | 89.890,00 |
| 06.09.2024 | 53,25 | 53,85 | 52,85 | 53,75 | 1,03% | 130.303,00 |
| 05.09.2024 | 52,35 | 54,05 | 52,30 | 53,20 | 1,92% | 89.185,00 |
| 04.09.2024 | 50,85 | 52,55 | 50,70 | 52,20 | 1,26% | 112.760,00 |
| 03.09.2024 | 51,85 | 52,00 | 51,10 | 51,55 | -0,67% | 85.745,00 |
| 02.09.2024 | 50,55 | 52,10 | 50,55 | 51,90 | 2,98% | 95.083,00 |
| 30.08.2024 | 50,35 | 51,80 | 50,35 | 50,40 | 0,30% | 781.770,00 |
| 29.08.2024 | 51,50 | 51,65 | 49,84 | 50,25 | -2,05% | 99.299,00 |
| 28.08.2024 | 50,70 | 51,30 | 50,70 | 51,30 | 0,39% | 87.470,00 |
| 27.08.2024 | 51,65 | 51,80 | 51,10 | 51,10 | 0,00% | 55.643,00 |
| 26.08.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,39% | 87.197,00 |
| 23.08.2024 | 49,96 | 50,90 | 49,96 | 50,90 | 2,09% | 84.907,00 |
| 22.08.2024 | 49,40 | 50,40 | 49,40 | 49,86 | 0,97% | 67.984,00 |
| 21.08.2024 | 48,90 | 49,88 | 48,90 | 49,38 | 0,73% | 82.553,00 |
| 20.08.2024 | 49,14 | 49,70 | 48,62 | 49,02 | -0,04% | 114.058,00 |
| 19.08.2024 | 48,70 | 49,36 | 48,70 | 49,04 | 0,62% | 49.625,00 |
| 16.08.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -0,37% | 76.851,00 |
| 15.08.2024 | 49,14 | 49,20 | 48,64 | 48,92 | -0,04% | 48.655,00 |
| 14.08.2024 | 48,68 | 48,96 | 48,42 | 48,94 | 1,20% | 77.488,00 |
| 13.08.2024 | 47,88 | 48,36 | 47,62 | 48,36 | 1,72% | 83.782,00 |
| 12.08.2024 | 48,12 | 48,34 | 47,54 | 47,54 | -0,50% | 50.929,00 |
| 09.08.2024 | 47,08 | 48,52 | 47,08 | 47,78 | 1,96% | 45.911,00 |
| 08.08.2024 | 47,22 | 47,26 | 46,60 | 46,86 | -1,31% | 108.437,00 |
| 07.08.2024 | 47,30 | 48,08 | 47,00 | 47,48 | 1,15% | 101.768,00 |
| 06.08.2024 | 46,48 | 47,18 | 45,88 | 46,94 | 0,95% | 74.672,00 |
| 05.08.2024 | 47,68 | 48,30 | 45,54 | 46,50 | -4,44% | 139.934,00 |