47,700€
-8,00%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 47,18 | 47,52 | 46,24 | 46,62 | 0,73% | 119.030,00 |
| 13.01.2025 | 47,40 | 47,40 | 46,08 | 46,28 | -1,95% | 133.860,00 |
| 10.01.2025 | 48,24 | 48,48 | 47,20 | 47,20 | -2,40% | 165.876,00 |
| 09.01.2025 | 48,14 | 48,64 | 47,86 | 48,36 | 0,00% | 69.258,00 |
| 08.01.2025 | 48,60 | 48,78 | 47,72 | 48,36 | -0,74% | 120.591,00 |
| 07.01.2025 | 49,14 | 49,72 | 48,64 | 48,72 | -0,90% | 93.001,00 |
| 06.01.2025 | 49,56 | 49,58 | 48,80 | 49,16 | -0,32% | 55.627,00 |
| 03.01.2025 | 49,54 | 49,68 | 49,20 | 49,32 | -0,56% | 65.605,00 |
| 02.01.2025 | 49,12 | 49,60 | 48,82 | 49,60 | 1,72% | 63.936,00 |
| 31.12.2024 | 48,86 | 49,38 | 48,76 | 48,76 | -0,25% | 63.545,00 |
| 30.12.2024 | 48,96 | 49,10 | 48,68 | 48,88 | -0,37% | 56.983,00 |
| 27.12.2024 | 49,12 | 49,18 | 48,82 | 49,06 | -0,04% | 49.415,00 |
| 24.12.2024 | 48,98 | 49,16 | 48,90 | 49,08 | 0,62% | 17.234,00 |
| 23.12.2024 | 48,70 | 48,84 | 48,38 | 48,78 | -0,20% | 64.258,00 |
| 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 | 3,16% | 111.847,00 |
| 21.11.2024 | 51,00 | 51,00 | 50,30 | 50,60 | -0,88% | 66.577,00 |
| 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 |