51,450€
-1,81%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 52,50 | 52,65 | 52,48 | 52,53 | 0,24% | - |
| 02.07.2025 | 53,63 | 53,70 | 52,20 | 52,40 | -1,83% | - |
| 01.07.2025 | 53,65 | 53,83 | 52,73 | 53,38 | -0,51% | - |
| 30.06.2025 | 52,40 | 53,75 | 52,30 | 53,65 | 2,39% | - |
| 27.06.2025 | 52,35 | 52,50 | 51,88 | 52,40 | 0,00% | - |
| 26.06.2025 | 51,75 | 52,43 | 51,75 | 52,40 | 1,26% | - |
| 25.06.2025 | 51,85 | 52,08 | 51,30 | 51,75 | -0,34% | - |
| 24.06.2025 | 52,10 | 52,58 | 51,43 | 51,93 | 0,92% | - |
| 23.06.2025 | 51,33 | 51,55 | 51,00 | 51,45 | -0,05% | - |
| 20.06.2025 | 51,23 | 51,78 | 51,05 | 51,48 | 0,98% | - |
| 19.06.2025 | 50,93 | 51,33 | 50,53 | 50,98 | -0,24% | - |
| 18.06.2025 | 51,30 | 51,68 | 50,88 | 51,10 | 0,00% | - |
| 17.06.2025 | 50,83 | 51,73 | 50,40 | 51,10 | 0,39% | - |
| 16.06.2025 | 51,13 | 51,23 | 50,85 | 50,90 | 0,00% | - |
| 13.06.2025 | 50,95 | 51,30 | 50,75 | 50,90 | -1,69% | - |
| 12.06.2025 | 51,33 | 51,80 | 51,13 | 51,78 | 0,58% | - |
| 11.06.2025 | 52,00 | 52,20 | 51,40 | 51,48 | -1,20% | - |
| 10.06.2025 | 51,45 | 52,38 | 51,43 | 52,10 | 1,66% | - |
| 09.06.2025 | 51,15 | 51,88 | 51,08 | 51,25 | 0,34% | - |
| 06.06.2025 | 50,93 | 51,55 | 50,93 | 51,08 | 0,69% | - |
| 05.06.2025 | 51,25 | 51,80 | 50,60 | 50,73 | -1,07% | - |
| 04.06.2025 | 52,10 | 52,10 | 51,05 | 51,28 | -1,58% | - |
| 03.06.2025 | 51,65 | 52,53 | 51,60 | 52,10 | 0,58% | - |
| 02.06.2025 | 52,78 | 52,80 | 51,08 | 51,80 | -2,36% | - |
| 30.05.2025 | 52,60 | 53,53 | 52,50 | 53,05 | 0,90% | - |
| 29.05.2025 | 52,83 | 52,93 | 52,08 | 52,58 | 0,53% | - |
| 28.05.2025 | 51,70 | 52,60 | 51,53 | 52,30 | 0,87% | - |
| 27.05.2025 | 50,63 | 51,90 | 50,58 | 51,85 | 2,47% | - |
| 26.05.2025 | 50,30 | 51,20 | 50,30 | 50,60 | 1,93% | - |
| 23.05.2025 | 50,05 | 50,25 | 49,14 | 49,64 | -1,07% | - |
| 22.05.2025 | 49,89 | 50,28 | 49,46 | 50,18 | 0,52% | - |
| 21.05.2025 | 50,08 | 50,43 | 49,74 | 49,92 | -0,72% | - |
| 20.05.2025 | 50,65 | 50,70 | 49,68 | 50,28 | -0,64% | - |
| 19.05.2025 | 50,25 | 50,78 | 49,80 | 50,60 | 0,45% | - |
| 16.05.2025 | 50,01 | 50,60 | 49,89 | 50,38 | 0,66% | - |
| 15.05.2025 | 48,94 | 50,09 | 48,76 | 50,05 | 1,80% | - |
| 14.05.2025 | 48,66 | 49,48 | 48,64 | 49,16 | 1,17% | - |
| 13.05.2025 | 48,88 | 49,05 | 48,47 | 48,59 | -0,88% | - |
| 12.05.2025 | 49,58 | 49,68 | 48,23 | 49,02 | -0,39% | - |
| 09.05.2025 | 49,45 | 49,49 | 48,88 | 49,21 | -0,20% | - |
| 08.05.2025 | 50,23 | 50,25 | 49,13 | 49,31 | -1,40% | - |
| 07.05.2025 | 50,15 | 50,33 | 49,49 | 50,01 | -0,19% | - |
| 06.05.2025 | 50,13 | 50,45 | 49,68 | 50,11 | 0,10% | - |
| 05.05.2025 | 49,39 | 50,28 | 49,38 | 50,06 | 1,22% | - |
| 02.05.2025 | 49,38 | 49,86 | 49,17 | 49,45 | 0,57% | - |
| 30.04.2025 | 49,29 | 49,36 | 48,69 | 49,17 | -5,49% | - |
| 29.04.2025 | 51,58 | 52,75 | 51,58 | 52,03 | 0,77% | - |
| 28.04.2025 | 50,93 | 51,68 | 50,93 | 51,63 | 1,08% | - |
| 25.04.2025 | 51,00 | 51,35 | 50,65 | 51,08 | 0,34% | - |
| 24.04.2025 | 50,83 | 51,55 | 50,75 | 50,90 | -0,10% | - |
| 23.04.2025 | 51,53 | 51,65 | 50,73 | 50,95 | -0,34% | - |
| 22.04.2025 | 50,58 | 51,35 | 50,55 | 51,13 | 0,39% | - |
| 17.04.2025 | 49,64 | 51,15 | 49,00 | 50,93 | 3,25% | - |
| 16.04.2025 | 48,99 | 49,94 | 48,97 | 49,32 | -0,96% | - |
| 15.04.2025 | 48,28 | 50,00 | 48,27 | 49,80 | 2,89% | - |
| 14.04.2025 | 48,17 | 48,50 | 47,62 | 48,40 | 0,77% | - |
| 11.04.2025 | 46,73 | 48,18 | 45,63 | 48,03 | 3,33% | - |
| 10.04.2025 | 46,48 | 47,92 | 45,60 | 46,48 | -1,02% | - |
| 09.04.2025 | 45,46 | 47,25 | 43,39 | 46,96 | 3,12% | - |
| 08.04.2025 | 47,48 | 47,49 | 45,13 | 45,54 | -1,04% | - |
| 07.04.2025 | 46,64 | 48,27 | 45,33 | 46,02 | -3,56% | - |
| 04.04.2025 | 51,95 | 52,00 | 47,63 | 47,72 | -8,32% | - |
| 03.04.2025 | 50,83 | 52,88 | 50,83 | 52,05 | 0,58% | - |
| 02.04.2025 | 52,15 | 52,25 | 51,25 | 51,75 | -1,10% | - |
| 01.04.2025 | 51,90 | 52,45 | 51,45 | 52,33 | 0,87% | - |
| 31.03.2025 | 51,55 | 51,98 | 51,03 | 51,88 | -0,10% | - |
| 28.03.2025 | 51,00 | 52,13 | 50,95 | 51,93 | 1,27% | - |
| 27.03.2025 | 50,85 | 51,55 | 50,55 | 51,28 | 0,74% | - |
| 26.03.2025 | 51,15 | 51,45 | 50,05 | 50,90 | -0,39% | - |
| 25.03.2025 | 50,78 | 51,73 | 50,60 | 51,10 | 0,59% | - |
| 24.03.2025 | 51,78 | 52,00 | 50,45 | 50,80 | -1,41% | - |
| 21.03.2025 | 51,00 | 51,73 | 50,83 | 51,53 | 1,03% | - |
| 20.03.2025 | 50,70 | 51,33 | 50,63 | 51,00 | 0,64% | - |
| 19.03.2025 | 51,20 | 51,60 | 50,55 | 50,68 | -0,98% | - |
| 18.03.2025 | 51,40 | 51,63 | 51,08 | 51,18 | -0,24% | - |
| 17.03.2025 | 50,23 | 51,58 | 50,13 | 51,30 | 1,79% | - |
| 14.03.2025 | 49,34 | 50,48 | 49,22 | 50,40 | 2,71% | - |
| 13.03.2025 | 50,55 | 50,58 | 48,97 | 49,07 | -2,83% | - |
| 12.03.2025 | 50,53 | 51,35 | 50,30 | 50,50 | 0,10% | - |
| 11.03.2025 | 51,43 | 51,60 | 50,07 | 50,45 | -1,56% | - |
| 10.03.2025 | 50,43 | 51,55 | 50,10 | 51,25 | 1,59% | - |
| 07.03.2025 | 48,19 | 50,60 | 48,19 | 50,45 | 3,76% | - |
| 06.03.2025 | 51,50 | 51,55 | 48,05 | 48,62 | -5,27% | - |
| 05.03.2025 | 52,43 | 52,55 | 50,78 | 51,33 | -1,49% | - |
| 04.03.2025 | 51,80 | 52,60 | 51,55 | 52,10 | 0,77% | - |
| 03.03.2025 | 53,03 | 53,03 | 51,55 | 51,70 | -2,18% | - |
| 28.02.2025 | 51,73 | 52,95 | 51,73 | 52,85 | 1,39% | - |
| 27.02.2025 | 52,43 | 52,58 | 51,90 | 52,13 | -0,38% | - |
| 26.02.2025 | 53,48 | 53,48 | 51,83 | 52,33 | -2,06% | - |
| 25.02.2025 | 52,43 | 53,58 | 52,23 | 53,43 | 2,20% | - |
| 24.02.2025 | 51,83 | 52,68 | 51,70 | 52,28 | 1,65% | - |
| 21.02.2025 | 51,43 | 51,75 | 50,98 | 51,43 | 0,00% | - |
| 20.02.2025 | 49,56 | 51,93 | 49,55 | 51,43 | 3,95% | - |
| 19.02.2025 | 50,43 | 50,50 | 49,30 | 49,47 | -2,04% | - |
| 18.02.2025 | 50,45 | 50,68 | 49,81 | 50,50 | 0,35% | - |
| 17.02.2025 | 51,03 | 51,13 | 50,25 | 50,33 | -1,08% | - |
| 14.02.2025 | 51,55 | 51,70 | 50,85 | 50,88 | -1,07% | - |
| 13.02.2025 | 51,48 | 51,85 | 51,23 | 51,43 | 0,19% | - |
| 12.02.2025 | 51,28 | 52,13 | 50,85 | 51,33 | 0,10% | - |
| 11.02.2025 | 51,50 | 51,63 | 51,10 | 51,28 | -0,77% | - |