55,875€
1,22%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 96.282,00 |
| 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 | 49,04 | 48,48 | 48,92 | -0,24% | 188.763,00 |
| 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% | 103.253,00 |
| 06.05.2025 | 50,15 | 50,45 | 49,70 | 50,20 | -0,10% | 127.488,00 |
| 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% | 169.743,00 |
| 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% | 192.788,00 |
| 03.04.2025 | 51,75 | 52,85 | 51,55 | 51,85 | 0,29% | 170.213,00 |
| 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% | 114.548,00 |
| 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% | 109.259,00 |
| 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% | 89.749,00 |
| 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% | 85.741,00 |
| 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 |