43,730€
0,16%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 45,01 | 45,04 | 43,32 | 43,65 | -2,81% | 11.191,00 |
| 30.09.2026 | 46,06 | 46,08 | 44,85 | 44,91 | -2,24% | 13.600,00 |
| 29.09.2026 | 46,10 | 46,49 | 45,72 | 45,94 | -0,67% | 43.497,00 |
| 28.09.2026 | 46,48 | 47,08 | 45,97 | 46,25 | -0,94% | 50.295,00 |
| 25.09.2026 | 46,66 | 47,06 | 46,16 | 46,69 | 0,04% | 42.529,00 |
| 24.09.2026 | 47,55 | 48,25 | 46,34 | 46,67 | 0,86% | 8.728,00 |
| 23.09.2026 | 47,35 | 47,47 | 46,03 | 46,27 | -2,30% | 2.847,00 |
| 22.09.2026 | 47,11 | 47,52 | 46,64 | 47,36 | 0,47% | 2.752,00 |
| 21.09.2026 | 47,35 | 47,49 | 46,41 | 47,14 | 0,26% | 32.462,00 |
| 18.09.2026 | 47,98 | 48,02 | 46,92 | 47,02 | -1,98% | 430,00 |
| 17.09.2026 | 48,24 | 48,56 | 47,78 | 47,97 | -0,17% | 603,00 |
| 16.09.2026 | 47,86 | 48,28 | 47,59 | 48,05 | 0,95% | - |
| 15.09.2026 | 47,70 | 47,81 | 47,12 | 47,60 | -0,34% | 903,00 |
| 14.09.2026 | 47,49 | 48,17 | 47,39 | 47,76 | 0,25% | 738,00 |
| 11.09.2026 | 47,94 | 48,16 | 47,57 | 47,64 | -0,15% | 831,00 |
| 10.09.2026 | 48,15 | 48,53 | 47,67 | 47,71 | -0,60% | 1.023,00 |
| 09.09.2026 | 48,78 | 48,90 | 47,99 | 48,00 | -1,50% | 1.336,00 |
| 08.09.2026 | 48,64 | 49,10 | 48,14 | 48,73 | -0,06% | - |
| 07.09.2026 | 49,54 | 49,95 | 48,42 | 48,76 | -0,65% | 2.365,00 |
| 04.09.2026 | 48,81 | 49,16 | 48,61 | 49,08 | 0,62% | 6.864,00 |
| 03.09.2026 | 48,20 | 48,85 | 48,01 | 48,78 | 1,22% | 5.746,00 |
| 02.09.2026 | 48,56 | 49,24 | 47,95 | 48,19 | -0,62% | 1.360,00 |
| 01.09.2026 | 50,15 | 50,18 | 48,42 | 48,49 | -3,00% | 6.266,00 |
| 31.08.2026 | 50,18 | 50,55 | 49,85 | 49,99 | -0,37% | 262,00 |
| 28.08.2026 | 50,43 | 50,68 | 50,05 | 50,18 | -0,55% | 1.072,00 |
| 27.08.2026 | 51,63 | 51,63 | 49,84 | 50,45 | -1,75% | 4.345,00 |
| 26.08.2026 | 51,98 | 52,03 | 51,13 | 51,35 | -1,15% | 201,00 |
| 25.08.2026 | 51,63 | 51,98 | 51,38 | 51,95 | 0,68% | 104,00 |
| 24.08.2026 | 51,43 | 51,83 | 51,25 | 51,60 | 0,39% | 119,00 |
| 21.08.2026 | 51,43 | 51,83 | 51,13 | 51,40 | 0,49% | 25,00 |
| 20.08.2026 | 50,98 | 51,63 | 50,98 | 51,15 | 0,29% | - |
| 19.08.2026 | 51,38 | 51,58 | 50,95 | 51,00 | -0,92% | 11.190,00 |
| 18.08.2026 | 51,90 | 52,25 | 51,35 | 51,48 | -1,15% | - |
| 17.08.2026 | 52,55 | 52,55 | 51,80 | 52,08 | -0,67% | 1.470,00 |
| 14.08.2026 | 52,70 | 52,75 | 51,88 | 52,43 | -0,33% | 4.475,00 |
| 13.08.2026 | 52,70 | 52,85 | 52,48 | 52,60 | -0,19% | 294,00 |
| 12.08.2026 | 52,13 | 52,70 | 51,88 | 52,70 | 1,39% | 96,00 |
| 11.08.2026 | 52,03 | 52,20 | 51,73 | 51,98 | -0,14% | 21.000,00 |
| 10.08.2026 | 52,05 | 52,50 | 51,83 | 52,05 | -0,19% | 4.032,00 |
| 07.08.2026 | 52,08 | 52,38 | 51,65 | 52,15 | 0,14% | 6.930,00 |
| 06.08.2026 | 52,33 | 52,63 | 51,90 | 52,08 | -0,43% | 8.495,00 |
| 05.08.2026 | 53,35 | 53,35 | 52,08 | 52,30 | -1,74% | - |
| 04.08.2026 | 53,63 | 53,78 | 52,95 | 53,23 | -0,56% | 1.800,00 |
| 03.08.2026 | 53,05 | 54,45 | 52,95 | 53,53 | 1,52% | 860,00 |
| 31.07.2026 | 54,38 | 54,38 | 52,70 | 52,73 | -2,63% | - |
| 30.07.2026 | 54,25 | 54,95 | 53,83 | 54,15 | 0,00% | 19.393,00 |
| 29.07.2026 | 53,98 | 54,73 | 53,70 | 54,15 | 0,00% | 5.778,00 |
| 28.07.2026 | 53,25 | 54,25 | 53,25 | 54,15 | 1,40% | 3.602,00 |
| 27.07.2026 | 53,65 | 53,95 | 53,23 | 53,40 | 0,80% | 4.305,00 |
| 24.07.2026 | 52,88 | 53,35 | 52,70 | 52,98 | 0,14% | - |
| 23.07.2026 | 52,60 | 53,28 | 52,35 | 52,90 | 0,33% | 28.303,00 |
| 22.07.2026 | 52,48 | 52,95 | 51,83 | 52,73 | 0,62% | 5.630,00 |
| 21.07.2026 | 54,25 | 54,25 | 51,73 | 52,40 | 1,85% | 8.465,00 |
| 20.07.2026 | 52,50 | 53,10 | 50,53 | 51,45 | -2,09% | 800,00 |
| 17.07.2026 | 51,23 | 52,73 | 51,13 | 52,55 | 1,89% | 3.402,00 |
| 16.07.2026 | 51,65 | 51,80 | 51,33 | 51,58 | 0,05% | 34.500,00 |
| 15.07.2026 | 52,43 | 52,43 | 51,00 | 51,55 | -5,02% | 3.570,00 |
| 14.07.2026 | 53,15 | 54,40 | 52,43 | 54,28 | 2,16% | 9.936,00 |
| 13.07.2026 | 52,85 | 53,55 | 52,85 | 53,13 | -0,56% | 31.562,00 |
| 10.07.2026 | 53,00 | 53,80 | 52,95 | 53,43 | 0,61% | 1.680,00 |
| 09.07.2026 | 53,00 | 53,35 | 52,50 | 53,10 | 0,43% | 2.200,00 |
| 08.07.2026 | 54,10 | 54,10 | 51,88 | 52,88 | -2,53% | 7.413,00 |
| 07.07.2026 | 52,88 | 54,83 | 52,83 | 54,25 | 2,26% | 1.356,00 |
| 06.07.2026 | 54,15 | 54,40 | 52,55 | 53,05 | -2,08% | 322,00 |
| 03.07.2026 | 54,73 | 54,83 | 54,15 | 54,18 | -0,69% | 88,00 |
| 02.07.2026 | 52,78 | 54,63 | 52,68 | 54,55 | 3,22% | 882,00 |
| 01.07.2026 | 53,63 | 54,18 | 52,23 | 52,85 | -1,49% | 14.080,00 |
| 30.06.2026 | 55,05 | 55,15 | 53,58 | 53,65 | -2,50% | 20.094,00 |
| 29.06.2026 | 55,25 | 55,30 | 54,65 | 55,03 | 0,00% | 210,00 |
| 26.06.2026 | 53,58 | 55,33 | 53,53 | 55,03 | 1,99% | 9.025,00 |
| 25.06.2026 | 53,95 | 54,85 | 53,85 | 53,95 | 0,51% | 6.521,00 |
| 24.06.2026 | 52,93 | 54,20 | 52,78 | 53,68 | 1,71% | 5.540,00 |
| 23.06.2026 | 52,73 | 53,33 | 52,23 | 52,78 | -0,52% | 643,00 |
| 22.06.2026 | 53,03 | 53,65 | 52,93 | 53,05 | 0,19% | 340,00 |
| 19.06.2026 | 53,58 | 53,83 | 52,95 | 52,95 | -1,40% | 870,00 |
| 18.06.2026 | 54,28 | 54,58 | 52,93 | 53,70 | -0,69% | 1.924,00 |
| 17.06.2026 | 54,95 | 55,25 | 54,05 | 54,08 | -1,37% | 2.120,00 |
| 16.06.2026 | 55,30 | 55,40 | 54,83 | 54,83 | -0,72% | 2.032,00 |
| 15.06.2026 | 55,80 | 56,30 | 55,05 | 55,23 | 0,23% | 7.720,00 |
| 12.06.2026 | 54,90 | 55,45 | 54,35 | 55,10 | 0,14% | 2.686,00 |
| 11.06.2026 | 53,90 | 55,13 | 53,53 | 55,03 | 2,37% | - |
| 10.06.2026 | 53,25 | 54,23 | 52,85 | 53,75 | 0,75% | 3.247,00 |
| 09.06.2026 | 53,08 | 53,65 | 52,60 | 53,35 | 0,61% | 10.584,00 |
| 08.06.2026 | 52,78 | 53,60 | 52,65 | 53,03 | -0,09% | 1.840,00 |
| 05.06.2026 | 53,53 | 54,00 | 52,93 | 53,08 | -1,07% | - |
| 04.06.2026 | 53,15 | 53,75 | 53,13 | 53,65 | 0,99% | 5.460,00 |
| 03.06.2026 | 54,58 | 54,58 | 53,13 | 53,13 | -2,61% | 2.610,00 |
| 02.06.2026 | 55,40 | 55,58 | 54,10 | 54,55 | -1,40% | 5.458,00 |
| 01.06.2026 | 55,23 | 55,55 | 54,30 | 55,33 | 0,45% | 3.468,00 |
| 29.05.2026 | 54,95 | 55,90 | 54,85 | 55,08 | 0,69% | 336,00 |
| 28.05.2026 | 54,13 | 55,03 | 53,90 | 54,70 | 0,46% | 2.052,00 |
| 27.05.2026 | 54,68 | 54,93 | 54,08 | 54,45 | -0,23% | 2.109,00 |
| 26.05.2026 | 54,53 | 54,80 | 54,23 | 54,58 | -0,32% | 355,00 |
| 25.05.2026 | 54,18 | 54,83 | 54,08 | 54,75 | 2,53% | - |
| 22.05.2026 | 54,48 | 54,55 | 53,35 | 53,40 | -1,93% | - |
| 21.05.2026 | 54,40 | 54,83 | 53,93 | 54,45 | -0,27% | - |
| 20.05.2026 | 53,45 | 55,13 | 53,18 | 54,60 | 1,96% | 700,00 |
| 19.05.2026 | 53,65 | 54,53 | 53,53 | 53,55 | -0,65% | - |
| 18.05.2026 | 52,58 | 54,00 | 52,35 | 53,90 | 1,70% | - |
| 15.05.2026 | 53,40 | 53,60 | 52,80 | 53,00 | -1,81% | - |