Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2021 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | - |
| 21.01.2021 | 16,55 | 16,55 | 16,55 | 16,55 | -6,10% | - |
| 18.01.2021 | 17,63 | 17,63 | 17,63 | 17,63 | -3,82% | - |
| 31.12.2020 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 30.12.2020 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 28.12.2020 | 17,80 | 18,33 | 17,80 | 18,33 | 5,77% | - |
| 22.12.2020 | 17,33 | 17,33 | 17,33 | 17,33 | 1,46% | - |
| 21.12.2020 | 18,48 | 18,50 | 17,08 | 17,08 | -8,69% | - |
| 18.12.2020 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 17.12.2020 | 17,80 | 18,90 | 17,63 | 18,70 | 0,67% | - |
| 16.12.2020 | 16,98 | 18,58 | 16,98 | 18,58 | 5,39% | - |
| 15.12.2020 | 17,00 | 17,65 | 17,00 | 17,63 | 0,28% | - |
| 14.12.2020 | 17,18 | 17,80 | 17,18 | 17,58 | -0,99% | - |
| 11.12.2020 | 17,65 | 17,98 | 17,20 | 17,75 | -3,66% | - |
| 10.12.2020 | 18,40 | 18,43 | 18,40 | 18,43 | 2,08% | - |
| 09.12.2020 | 17,90 | 19,30 | 17,90 | 18,05 | 1,40% | - |
| 08.12.2020 | 17,28 | 18,78 | 17,28 | 17,80 | 1,71% | - |
| 07.12.2020 | 16,85 | 17,90 | 16,53 | 17,50 | 5,11% | - |
| 04.12.2020 | 16,33 | 16,88 | 16,33 | 16,65 | 1,99% | - |
| 03.12.2020 | 16,33 | 16,33 | 16,33 | 16,33 | 0,15% | - |
| 02.12.2020 | 16,30 | 16,30 | 16,30 | 16,30 | 0,28% | - |
| 24.11.2020 | 16,26 | 16,26 | 16,26 | 16,26 | 4,37% | - |
| 20.11.2020 | 15,58 | 15,58 | 15,58 | 15,58 | 0,00% | - |
| 19.11.2020 | 15,93 | 15,93 | 15,53 | 15,58 | -1,42% | - |
| 18.11.2020 | 15,80 | 15,80 | 15,78 | 15,80 | -0,78% | - |
| 16.11.2020 | 14,45 | 15,93 | 14,45 | 15,93 | 12,35% | - |
| 13.11.2020 | 14,18 | 14,18 | 14,18 | 14,18 | -0,35% | - |
| 11.11.2020 | 14,40 | 14,40 | 14,23 | 14,23 | 1,43% | - |
| 10.11.2020 | 14,30 | 14,38 | 13,78 | 14,03 | -5,24% | - |
| 09.11.2020 | 12,91 | 14,80 | 12,91 | 14,80 | 17,69% | - |
| 06.11.2020 | 12,48 | 12,75 | 12,48 | 12,58 | 2,61% | - |
| 05.11.2020 | 12,26 | 12,26 | 12,26 | 12,26 | 4,74% | - |
| 29.10.2020 | 11,96 | 11,96 | 11,70 | 11,70 | -2,30% | - |
| 27.10.2020 | 11,98 | 11,98 | 11,98 | 11,98 | 0,00% | - |
| 26.10.2020 | 12,00 | 12,00 | 11,98 | 11,98 | -0,21% | - |
| 23.10.2020 | 11,88 | 12,00 | 11,88 | 12,00 | 1,48% | - |
| 22.10.2020 | 11,88 | 11,90 | 11,83 | 11,83 | -3,27% | - |
| 20.10.2020 | 12,30 | 12,30 | 12,20 | 12,23 | 0,41% | - |
| 16.10.2020 | 12,18 | 12,28 | 12,15 | 12,18 | 0,83% | - |
| 15.10.2020 | 12,23 | 12,23 | 12,08 | 12,08 | -1,63% | - |
| 14.10.2020 | 12,33 | 12,43 | 12,25 | 12,28 | -0,20% | - |
| 13.10.2020 | 12,55 | 12,55 | 12,05 | 12,30 | -2,19% | - |
| 12.10.2020 | 12,90 | 13,03 | 12,48 | 12,58 | -1,95% | - |
| 09.10.2020 | 12,28 | 12,83 | 12,28 | 12,83 | 4,91% | - |
| 08.10.2020 | 12,25 | 12,58 | 12,23 | 12,23 | -1,21% | - |
| 07.10.2020 | 12,53 | 12,55 | 12,20 | 12,38 | 3,34% | - |
| 06.10.2020 | 12,05 | 12,05 | 11,98 | 11,98 | 0,42% | - |
| 05.10.2020 | 12,35 | 12,40 | 11,93 | 11,93 | -4,41% | - |
| 02.10.2020 | 12,30 | 12,48 | 12,30 | 12,48 | 0,81% | - |
| 01.10.2020 | 12,43 | 12,43 | 12,38 | 12,38 | -0,40% | - |
| 30.09.2020 | 12,10 | 12,55 | 11,90 | 12,43 | -3,50% | - |
| 29.09.2020 | 12,90 | 12,90 | 12,85 | 12,88 | -1,53% | - |
| 28.09.2020 | 13,08 | 13,08 | 13,08 | 13,08 | 0,00% | - |
| 25.09.2020 | 13,10 | 13,10 | 12,53 | 13,08 | -0,38% | - |
| 24.09.2020 | 13,13 | 13,13 | 13,13 | 13,13 | 2,14% | - |
| 23.09.2020 | 12,90 | 12,90 | 12,83 | 12,85 | 2,39% | - |
| 22.09.2020 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 21.09.2020 | 13,00 | 13,00 | 12,25 | 12,50 | -1,38% | - |
| 18.09.2020 | 13,78 | 15,83 | 12,68 | 12,68 | -7,99% | - |
| 17.09.2020 | 13,85 | 13,85 | 13,48 | 13,78 | 0,73% | - |
| 16.09.2020 | 14,26 | 14,26 | 13,68 | 13,68 | -6,17% | - |
| 14.09.2020 | 14,58 | 14,58 | 14,58 | 14,58 | 0,00% | - |
| 11.09.2020 | 14,68 | 14,68 | 14,58 | 14,58 | 1,57% | - |
| 08.09.2020 | 14,38 | 14,38 | 14,35 | 14,35 | -1,20% | - |
| 07.09.2020 | 14,95 | 15,53 | 14,25 | 14,53 | -1,19% | - |
| 26.08.2020 | 14,73 | 14,73 | 14,68 | 14,70 | -0,51% | - |
| 25.08.2020 | 14,75 | 14,78 | 14,70 | 14,78 | -0,17% | - |
| 21.08.2020 | 14,73 | 14,80 | 14,73 | 14,80 | -0,17% | - |
| 19.08.2020 | 14,90 | 14,90 | 14,80 | 14,83 | -1,00% | - |
| 18.08.2020 | 15,00 | 15,03 | 14,85 | 14,98 | 0,00% | - |
| 17.08.2020 | 14,98 | 15,15 | 14,80 | 14,98 | 0,50% | - |
| 14.08.2020 | 14,93 | 15,05 | 14,90 | 14,90 | 5,30% | - |
| 13.08.2020 | 14,15 | 14,15 | 14,15 | 14,15 | -5,19% | - |
| 12.08.2020 | 15,03 | 15,03 | 14,90 | 14,93 | 0,17% | - |
| 11.08.2020 | 15,18 | 15,23 | 14,80 | 14,90 | -0,83% | - |
| 10.08.2020 | 15,08 | 15,10 | 15,03 | 15,03 | 0,33% | - |
| 07.08.2020 | 14,95 | 14,98 | 14,95 | 14,98 | 1,01% | - |
| 06.08.2020 | 15,63 | 15,78 | 14,78 | 14,83 | -7,20% | - |
| 05.08.2020 | 15,35 | 15,98 | 15,33 | 15,98 | 5,27% | - |
| 04.08.2020 | 15,18 | 15,18 | 15,18 | 15,18 | 3,23% | - |
| 03.08.2020 | 14,98 | 14,98 | 14,70 | 14,70 | -0,51% | - |
| 31.07.2020 | 14,73 | 14,78 | 14,60 | 14,78 | 0,34% | - |
| 30.07.2020 | 15,26 | 15,28 | 14,73 | 14,73 | -3,44% | - |
| 29.07.2020 | 15,50 | 15,53 | 15,25 | 15,25 | -1,61% | - |
| 28.07.2020 | 15,55 | 15,55 | 15,48 | 15,50 | -0,16% | - |
| 27.07.2020 | 15,68 | 15,68 | 15,53 | 15,53 | -0,96% | - |
| 24.07.2020 | 15,90 | 15,93 | 15,38 | 15,68 | -3,24% | - |
| 23.07.2020 | 16,85 | 16,85 | 16,20 | 16,20 | -4,00% | - |
| 22.07.2020 | 16,88 | 16,88 | 16,88 | 16,88 | -0,44% | - |
| 21.07.2020 | 16,95 | 16,95 | 16,95 | 16,95 | -0,59% | - |
| 20.07.2020 | 16,30 | 17,08 | 16,28 | 17,05 | 4,28% | - |
| 17.07.2020 | 16,33 | 16,35 | 16,15 | 16,35 | -2,82% | - |
| 16.07.2020 | 16,93 | 17,20 | 16,55 | 16,83 | -0,74% | - |
| 15.07.2020 | 17,18 | 17,73 | 16,95 | 16,95 | 0,30% | - |
| 14.07.2020 | 16,93 | 16,93 | 16,90 | 16,90 | -2,87% | - |
| 13.07.2020 | 17,55 | 17,75 | 17,30 | 17,40 | 0,58% | - |
| 10.07.2020 | 17,28 | 17,85 | 17,08 | 17,30 | -1,84% | - |
| 09.07.2020 | 18,28 | 18,30 | 17,35 | 17,63 | -3,03% | - |
| 08.07.2020 | 17,60 | 18,20 | 17,50 | 18,18 | 3,56% | - |
| 07.07.2020 | 17,55 | 17,55 | 17,35 | 17,55 | -0,85% | - |