52,925€
-1,53%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 53,48 | 53,73 | 53,40 | 53,43 | -0,60% | - |
| 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% | 112.084,00 |
| 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% | 117.761,00 |
| 06.01.2026 | 55,40 | 55,50 | 54,15 | 54,40 | -1,63% | 84.624,00 |
| 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% | 52.458,00 |
| 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% | 109.997,00 |
| 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 | 0,05% | 77.889,00 |
| 05.11.2025 | 55,00 | 55,23 | 54,70 | 55,08 | 0,05% | - |
| 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 |
| 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 |