46,950€
2,51%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 47,48 | 47,49 | 45,66 | 46,98 | 2,09% | - |
| 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% | - |
| 10.02.2025 | 51,38 | 51,73 | 51,20 | 51,68 | 0,78% | - |
| 07.02.2025 | 51,43 | 51,78 | 50,90 | 51,28 | -0,05% | - |
| 06.02.2025 | 51,35 | 51,53 | 50,80 | 51,30 | -0,15% | - |
| 05.02.2025 | 50,25 | 51,43 | 50,25 | 51,38 | 2,14% | - |
| 04.02.2025 | 50,45 | 50,70 | 50,15 | 50,30 | 0,10% | - |
| 03.02.2025 | 50,11 | 50,85 | 49,98 | 50,25 | -2,00% | - |
| 31.01.2025 | 51,15 | 51,50 | 50,70 | 51,28 | 0,00% | - |
| 30.01.2025 | 50,43 | 51,35 | 50,13 | 51,28 | 1,43% | - |
| 29.01.2025 | 51,40 | 51,50 | 50,18 | 50,55 | -1,51% | - |
| 28.01.2025 | 50,78 | 51,38 | 50,25 | 51,33 | 0,88% | - |
| 27.01.2025 | 49,28 | 51,10 | 49,16 | 50,88 | 2,12% | - |
| 24.01.2025 | 49,41 | 49,96 | 49,35 | 49,82 | 0,91% | - |
| 23.01.2025 | 49,30 | 49,46 | 48,95 | 49,37 | 0,10% | - |
| 22.01.2025 | 49,90 | 49,96 | 49,27 | 49,32 | -1,23% | - |
| 21.01.2025 | 49,41 | 50,05 | 49,29 | 49,94 | 0,74% | - |
| 20.01.2025 | 49,37 | 49,69 | 49,07 | 49,57 | 0,51% | - |
| 17.01.2025 | 48,74 | 49,46 | 48,63 | 49,32 | 1,15% | - |
| 16.01.2025 | 48,54 | 48,89 | 47,60 | 48,76 | 1,02% | - |
| 15.01.2025 | 46,66 | 48,43 | 46,66 | 48,27 | 3,43% | - |
| 14.01.2025 | 46,53 | 47,47 | 46,23 | 46,67 | 0,30% | - |
| 13.01.2025 | 47,20 | 47,43 | 46,09 | 46,53 | -1,61% | - |
| 10.01.2025 | 48,42 | 48,47 | 47,21 | 47,29 | -2,70% | - |
| 09.01.2025 | 48,05 | 48,62 | 47,86 | 48,60 | 1,04% | - |
| 08.01.2025 | 48,65 | 48,77 | 47,70 | 48,10 | -0,97% | - |
| 07.01.2025 | 49,01 | 49,69 | 48,50 | 48,57 | -0,63% | - |
| 06.01.2025 | 49,53 | 49,63 | 48,80 | 48,88 | -1,01% | - |
| 03.01.2025 | 49,48 | 49,66 | 49,19 | 49,38 | 0,00% | - |
| 02.01.2025 | 49,52 | 49,67 | 48,85 | 49,38 | 1,06% | - |
| 30.12.2024 | 48,96 | 49,95 | 48,79 | 48,86 | -0,31% | - |
| 27.12.2024 | 48,94 | 49,17 | 48,80 | 49,01 | 0,02% | - |
| 23.12.2024 | 48,79 | 49,04 | 48,40 | 49,00 | 0,45% | - |
| 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% | - |