48,600€
1,21%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,01 | 49,01 | 47,60 | 48,78 | 0,99% | - |
| 19.12.2024 | 48,31 | 48,53 | 47,77 | 48,30 | -0,25% | - |
| 18.12.2024 | 48,96 | 49,34 | 48,36 | 48,42 | -1,04% | - |
| 17.12.2024 | 48,37 | 49,26 | 48,24 | 48,93 | 1,01% | - |
| 16.12.2024 | 49,15 | 49,31 | 48,30 | 48,44 | -1,42% | - |
| 13.12.2024 | 49,75 | 50,04 | 49,06 | 49,14 | -1,36% | - |
| 12.12.2024 | 49,62 | 50,06 | 49,60 | 49,82 | 0,22% | - |
| 11.12.2024 | 49,99 | 50,17 | 49,40 | 49,71 | -0,25% | - |
| 10.12.2024 | 49,49 | 50,20 | 49,49 | 49,84 | 0,62% | - |
| 09.12.2024 | 49,99 | 50,40 | 49,35 | 49,53 | -0,86% | - |
| 06.12.2024 | 49,69 | 50,30 | 49,61 | 49,96 | 0,75% | - |
| 05.12.2024 | 49,86 | 50,38 | 49,52 | 49,59 | -0,56% | - |
| 04.12.2024 | 49,42 | 50,10 | 49,02 | 49,87 | 0,71% | - |
| 03.12.2024 | 49,34 | 49,73 | 47,89 | 49,52 | -2,28% | - |
| 02.12.2024 | 51,90 | 51,90 | 50,35 | 50,68 | -2,83% | - |
| 29.11.2024 | 52,15 | 52,40 | 51,75 | 52,15 | -0,10% | - |
| 28.11.2024 | 51,75 | 52,33 | 51,40 | 52,20 | 1,11% | - |
| 27.11.2024 | 51,28 | 51,65 | 50,70 | 51,63 | 0,39% | - |
| 26.11.2024 | 51,38 | 51,78 | 51,18 | 51,43 | -0,34% | - |
| 25.11.2024 | 52,18 | 52,65 | 51,13 | 51,60 | -0,67% | - |
| 22.11.2024 | 50,78 | 52,03 | 50,63 | 51,95 | 2,36% | - |
| 21.11.2024 | 51,28 | 51,35 | 50,33 | 50,75 | -1,02% | - |
| 20.11.2024 | 51,38 | 51,85 | 50,80 | 51,28 | 0,44% | - |
| 19.11.2024 | 51,60 | 51,83 | 50,85 | 51,05 | -0,83% | - |
| 18.11.2024 | 52,55 | 52,63 | 51,25 | 51,48 | -1,62% | - |
| 15.11.2024 | 51,85 | 52,85 | 51,75 | 52,33 | 0,77% | - |
| 14.11.2024 | 50,98 | 52,38 | 50,98 | 51,93 | 1,42% | - |
| 13.11.2024 | 51,00 | 51,68 | 50,75 | 51,20 | 0,05% | - |
| 12.11.2024 | 52,10 | 52,33 | 51,00 | 51,18 | -2,48% | 290,00 |
| 11.11.2024 | 53,05 | 53,25 | 52,35 | 52,48 | -0,66% | - |
| 08.11.2024 | 52,10 | 52,95 | 52,08 | 52,83 | 0,91% | - |
| 07.11.2024 | 51,75 | 52,55 | 51,55 | 52,35 | 1,36% | - |
| 06.11.2024 | 52,45 | 53,23 | 51,30 | 51,65 | -1,76% | - |
| 05.11.2024 | 52,25 | 52,73 | 51,75 | 52,58 | 0,72% | - |
| 04.11.2024 | 53,10 | 53,15 | 51,93 | 52,20 | -1,42% | - |
| 01.11.2024 | 52,45 | 53,13 | 52,25 | 52,95 | 0,67% | - |
| 31.10.2024 | 52,70 | 52,88 | 52,10 | 52,60 | -0,80% | - |
| 30.10.2024 | 53,35 | 53,85 | 52,73 | 53,03 | -0,93% | - |
| 29.10.2024 | 54,13 | 54,68 | 53,15 | 53,53 | -1,02% | - |
| 28.10.2024 | 53,98 | 54,35 | 53,78 | 54,08 | 0,93% | - |
| 25.10.2024 | 53,75 | 54,08 | 53,45 | 53,58 | -0,56% | - |
| 24.10.2024 | 53,95 | 54,33 | 53,58 | 53,88 | -0,09% | - |
| 23.10.2024 | 53,13 | 54,23 | 52,70 | 53,93 | 1,51% | - |
| 22.10.2024 | 53,33 | 53,35 | 52,23 | 53,13 | -0,61% | - |
| 21.10.2024 | 54,08 | 54,63 | 53,25 | 53,45 | -1,38% | - |
| 18.10.2024 | 55,10 | 55,13 | 53,98 | 54,20 | -1,23% | - |
| 17.10.2024 | 56,33 | 56,60 | 54,85 | 54,88 | -2,57% | - |
| 16.10.2024 | 55,83 | 56,80 | 55,53 | 56,33 | 2,83% | - |
| 15.10.2024 | 54,65 | 55,15 | 54,58 | 54,78 | 0,14% | - |
| 14.10.2024 | 54,70 | 54,80 | 54,38 | 54,70 | 0,23% | - |
| 11.10.2024 | 54,25 | 55,03 | 54,25 | 54,58 | 0,41% | - |
| 10.10.2024 | 55,10 | 55,38 | 54,05 | 54,35 | -1,36% | - |
| 09.10.2024 | 54,65 | 55,35 | 54,48 | 55,10 | 0,64% | - |
| 08.10.2024 | 54,55 | 55,28 | 54,40 | 54,75 | -0,54% | - |
| 07.10.2024 | 55,90 | 56,10 | 54,85 | 55,05 | -2,18% | - |
| 04.10.2024 | 56,38 | 56,48 | 55,33 | 56,28 | 4,31% | - |
| 03.10.2024 | 54,20 | 54,73 | 53,80 | 53,95 | -1,01% | - |
| 02.10.2024 | 54,85 | 54,98 | 53,78 | 54,50 | -0,50% | - |
| 01.10.2024 | 54,80 | 55,28 | 54,28 | 54,78 | -0,32% | 200,00 |
| 30.09.2024 | 55,68 | 55,68 | 53,90 | 54,95 | -1,17% | - |
| 27.09.2024 | 56,45 | 56,53 | 55,25 | 55,60 | -1,72% | - |
| 26.09.2024 | 56,08 | 56,65 | 55,58 | 56,58 | 2,12% | - |
| 25.09.2024 | 55,20 | 55,80 | 55,08 | 55,40 | -0,27% | - |
| 24.09.2024 | 56,15 | 56,53 | 54,85 | 55,55 | -1,07% | - |
| 23.09.2024 | 55,68 | 56,15 | 55,08 | 56,15 | 1,13% | - |
| 20.09.2024 | 55,65 | 56,13 | 55,43 | 55,53 | -0,22% | - |
| 19.09.2024 | 55,63 | 56,20 | 55,38 | 55,65 | 0,95% | - |
| 18.09.2024 | 54,75 | 55,68 | 54,53 | 55,13 | 0,55% | - |
| 17.09.2024 | 55,30 | 55,43 | 54,38 | 54,83 | -0,99% | - |
| 16.09.2024 | 54,95 | 55,38 | 54,53 | 55,38 | 0,64% | - |
| 13.09.2024 | 54,65 | 55,55 | 54,55 | 55,03 | 0,69% | - |
| 12.09.2024 | 54,78 | 54,80 | 53,98 | 54,65 | 0,51% | - |
| 11.09.2024 | 54,10 | 54,63 | 53,48 | 54,38 | 0,09% | - |
| 10.09.2024 | 53,48 | 54,35 | 53,28 | 54,33 | 1,02% | - |
| 09.09.2024 | 53,85 | 54,10 | 53,05 | 53,78 | 0,23% | - |
| 06.09.2024 | 53,25 | 53,85 | 52,83 | 53,65 | 0,80% | - |
| 05.09.2024 | 52,28 | 54,08 | 52,03 | 53,23 | 1,57% | - |
| 04.09.2024 | 50,73 | 52,58 | 50,60 | 52,40 | 2,75% | - |
| 03.09.2024 | 52,00 | 52,10 | 50,93 | 51,00 | -2,21% | - |
| 02.09.2024 | 51,38 | 52,18 | 47,65 | 52,15 | 1,31% | - |
| 30.08.2024 | 49,95 | 51,83 | 49,94 | 51,48 | 1,33% | - |
| 29.08.2024 | 51,08 | 51,60 | 49,72 | 50,80 | -0,44% | - |
| 28.08.2024 | 51,23 | 51,35 | 50,70 | 51,03 | -0,24% | - |
| 27.08.2024 | 51,73 | 51,83 | 51,08 | 51,15 | 0,10% | - |
| 26.08.2024 | 50,65 | 51,85 | 50,58 | 51,10 | 0,99% | - |
| 23.08.2024 | 49,98 | 50,78 | 49,97 | 50,60 | 1,87% | - |
| 22.08.2024 | 49,20 | 50,40 | 49,15 | 49,67 | 0,96% | - |
| 21.08.2024 | 49,21 | 49,88 | 49,01 | 49,20 | -0,02% | - |
| 20.08.2024 | 49,23 | 49,57 | 48,68 | 49,21 | -0,24% | - |
| 19.08.2024 | 48,76 | 49,36 | 48,70 | 49,33 | 1,21% | - |
| 16.08.2024 | 49,18 | 49,25 | 48,53 | 48,74 | -1,02% | - |
| 15.08.2024 | 49,02 | 49,25 | 48,67 | 49,24 | 0,49% | - |
| 14.08.2024 | 48,22 | 49,02 | 48,21 | 49,00 | 1,70% | - |
| 13.08.2024 | 47,68 | 48,21 | 47,58 | 48,18 | 1,39% | - |
| 12.08.2024 | 48,01 | 48,35 | 47,46 | 47,52 | -0,83% | - |
| 09.08.2024 | 47,11 | 48,54 | 46,97 | 47,92 | 1,57% | - |
| 08.08.2024 | 47,47 | 47,62 | 46,61 | 47,18 | 0,17% | - |
| 07.08.2024 | 47,48 | 48,00 | 46,95 | 47,10 | -0,17% | - |
| 06.08.2024 | 47,04 | 47,48 | 45,93 | 47,18 | 1,01% | - |
| 05.08.2024 | 47,15 | 48,32 | 45,54 | 46,71 | -3,91% | - |