55,125€
0,87%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 54,95 | 55,90 | 54,85 | 55,23 | 0,96% | 80,00 |
| 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% | - |
| 14.05.2026 | 54,35 | 54,68 | 53,88 | 53,98 | -0,51% | - |
| 13.05.2026 | 55,15 | 55,20 | 53,05 | 54,25 | -1,41% | - |
| 12.05.2026 | 55,35 | 56,05 | 54,70 | 55,03 | -1,08% | - |
| 11.05.2026 | 55,40 | 55,75 | 55,10 | 55,63 | 0,04% | - |
| 08.05.2026 | 55,40 | 55,98 | 55,05 | 55,60 | 0,72% | - |
| 07.05.2026 | 57,23 | 57,45 | 55,13 | 55,20 | -3,45% | 352,00 |
| 06.05.2026 | 56,05 | 57,60 | 55,73 | 57,18 | 2,97% | - |
| 05.05.2026 | 54,90 | 55,90 | 54,80 | 55,53 | 1,23% | - |
| 04.05.2026 | 56,30 | 56,38 | 54,43 | 54,85 | -2,45% | - |
| 30.04.2026 | 55,25 | 56,45 | 55,10 | 56,23 | 0,99% | - |
| 29.04.2026 | 56,55 | 56,60 | 55,55 | 55,68 | -1,15% | - |
| 28.04.2026 | 56,38 | 56,68 | 55,93 | 56,33 | -0,27% | - |
| 27.04.2026 | 56,73 | 56,88 | 56,30 | 56,48 | -0,57% | - |
| 24.04.2026 | 56,75 | 57,30 | 56,23 | 56,80 | 0,26% | - |
| 23.04.2026 | 57,15 | 57,78 | 55,98 | 56,65 | -1,44% | - |
| 22.04.2026 | 57,43 | 58,40 | 57,43 | 57,48 | 0,83% | - |
| 21.04.2026 | 58,55 | 58,78 | 56,88 | 57,00 | -2,52% | - |
| 20.04.2026 | 59,28 | 59,83 | 58,25 | 58,48 | -2,22% | - |
| 17.04.2026 | 58,30 | 60,35 | 58,15 | 59,80 | 2,93% | - |
| 16.04.2026 | 58,90 | 59,48 | 57,93 | 58,10 | -0,90% | - |
| 15.04.2026 | 57,25 | 58,80 | 57,20 | 58,63 | 2,05% | - |
| 14.04.2026 | 56,93 | 57,70 | 56,85 | 57,45 | 0,66% | 5.400,00 |
| 13.04.2026 | 55,95 | 57,08 | 55,90 | 57,08 | 0,93% | - |
| 10.04.2026 | 56,93 | 57,38 | 56,40 | 56,55 | -0,62% | - |
| 09.04.2026 | 56,45 | 57,08 | 56,30 | 56,90 | 0,31% | - |
| 08.04.2026 | 56,40 | 57,18 | 55,70 | 56,73 | 4,56% | - |
| 07.04.2026 | 53,78 | 54,85 | 53,50 | 54,25 | 0,74% | - |
| 02.04.2026 | 52,30 | 54,18 | 52,20 | 53,85 | 0,84% | 6.400,00 |
| 01.04.2026 | 52,23 | 53,63 | 52,18 | 53,40 | 2,59% | - |
| 31.03.2026 | 50,83 | 52,20 | 50,63 | 52,05 | 3,27% | 2.600,00 |
| 30.03.2026 | 49,93 | 50,93 | 49,88 | 50,40 | 1,06% | 51,00 |
| 27.03.2026 | 51,00 | 51,05 | 49,42 | 49,87 | -1,88% | - |
| 26.03.2026 | 50,83 | 51,95 | 50,08 | 50,83 | 0,05% | - |
| 25.03.2026 | 52,13 | 52,28 | 50,58 | 50,80 | -2,50% | - |
| 24.03.2026 | 52,25 | 52,70 | 51,20 | 52,10 | -1,19% | - |
| 23.03.2026 | 52,70 | 53,90 | 50,73 | 52,73 | -1,31% | - |
| 20.03.2026 | 54,68 | 55,55 | 53,08 | 53,43 | -2,51% | - |
| 19.03.2026 | 55,15 | 55,33 | 54,18 | 54,80 | -0,63% | - |
| 18.03.2026 | 56,65 | 56,93 | 54,95 | 55,15 | -1,69% | - |
| 17.03.2026 | 55,68 | 56,80 | 55,58 | 56,10 | -2,48% | - |
| 16.03.2026 | 55,58 | 57,90 | 55,28 | 57,53 | 4,59% | - |
| 13.03.2026 | 56,15 | 56,63 | 55,00 | 55,00 | -2,05% | - |
| 12.03.2026 | 56,30 | 56,78 | 55,45 | 56,15 | -1,27% | - |
| 11.03.2026 | 57,43 | 57,80 | 56,78 | 56,88 | -0,74% | - |
| 10.03.2026 | 56,95 | 58,20 | 56,85 | 57,30 | 0,26% | - |
| 09.03.2026 | 56,00 | 57,45 | 55,78 | 57,15 | -1,00% | - |
| 06.03.2026 | 58,03 | 58,33 | 57,10 | 57,73 | -0,09% | - |
| 05.03.2026 | 58,30 | 59,23 | 57,28 | 57,78 | -1,58% | - |
| 04.03.2026 | 57,75 | 58,75 | 57,23 | 58,70 | 0,90% | - |
| 03.03.2026 | 59,53 | 59,83 | 57,35 | 58,18 | -3,32% | - |
| 02.03.2026 | 60,83 | 61,25 | 60,03 | 60,18 | -2,75% | - |
| 27.02.2026 | 61,43 | 62,75 | 61,33 | 61,88 | 0,94% | - |
| 26.02.2026 | 61,43 | 61,88 | 60,65 | 61,30 | -0,49% | - |
| 25.02.2026 | 61,05 | 61,65 | 60,65 | 61,60 | 0,94% | - |
| 24.02.2026 | 60,80 | 61,75 | 60,68 | 61,03 | 0,37% | - |
| 23.02.2026 | 59,70 | 60,90 | 59,65 | 60,80 | 2,40% | - |
| 20.02.2026 | 58,90 | 59,45 | 58,23 | 59,38 | 0,98% | - |
| 19.02.2026 | 55,70 | 60,80 | 55,45 | 58,80 | 5,61% | - |
| 18.02.2026 | 56,75 | 56,93 | 55,58 | 55,68 | -1,85% | 2.870,00 |
| 17.02.2026 | 54,28 | 56,83 | 54,18 | 56,73 | 4,08% | 114,00 |
| 16.02.2026 | 54,13 | 54,75 | 54,05 | 54,50 | 0,74% | 45,00 |
| 13.02.2026 | 54,38 | 54,50 | 53,70 | 54,10 | -0,28% | - |
| 12.02.2026 | 54,90 | 55,05 | 53,13 | 54,25 | -1,59% | - |
| 11.02.2026 | 54,90 | 55,75 | 54,50 | 55,13 | 0,50% | - |
| 10.02.2026 | 54,65 | 55,03 | 54,45 | 54,85 | 0,23% | - |
| 09.02.2026 | 54,83 | 54,93 | 54,05 | 54,73 | 0,00% | - |
| 06.02.2026 | 54,30 | 54,90 | 53,75 | 54,73 | 0,88% | - |
| 05.02.2026 | 54,50 | 54,55 | 53,63 | 54,25 | -0,32% | - |
| 04.02.2026 | 53,78 | 54,95 | 53,73 | 54,43 | 1,63% | - |
| 03.02.2026 | 54,03 | 54,18 | 53,35 | 53,55 | -0,74% | - |
| 02.02.2026 | 53,25 | 54,13 | 53,20 | 53,95 | 0,33% | - |
| 30.01.2026 | 54,18 | 54,28 | 53,48 | 53,78 | -1,15% | - |
| 29.01.2026 | 54,10 | 54,43 | 53,78 | 54,40 | 0,93% | - |
| 28.01.2026 | 53,40 | 54,15 | 53,35 | 53,90 | 1,03% | - |
| 27.01.2026 | 52,98 | 53,43 | 52,80 | 53,35 | 0,90% | - |
| 26.01.2026 | 53,15 | 53,48 | 52,83 | 52,88 | -0,42% | - |
| 23.01.2026 | 53,35 | 53,38 | 52,78 | 53,10 | -0,38% | - |
| 22.01.2026 | 53,05 | 53,83 | 52,75 | 53,30 | 0,57% | - |
| 21.01.2026 | 53,05 | 53,25 | 52,08 | 53,00 | 0,14% | - |
| 20.01.2026 | 53,53 | 53,73 | 52,55 | 52,93 | -1,26% | - |
| 19.01.2026 | 53,20 | 53,83 | 53,10 | 53,60 | -0,97% | - |
| 16.01.2026 | 54,20 | 54,60 | 53,73 | 54,13 | 0,09% | - |
| 15.01.2026 | 54,90 | 54,95 | 54,00 | 54,08 | -1,01% | - |
| 14.01.2026 | 54,38 | 54,63 | 53,80 | 54,63 | 0,46% | - |
| 13.01.2026 | 54,30 | 54,60 | 54,03 | 54,38 | 0,09% | - |
| 12.01.2026 | 54,03 | 54,35 | 53,65 | 54,33 | 0,60% | - |
| 09.01.2026 | 55,15 | 55,15 | 53,60 | 54,00 | -2,13% | - |
| 08.01.2026 | 55,68 | 55,80 | 54,30 | 55,18 | -2,04% | - |
| 07.01.2026 | 54,45 | 56,40 | 54,45 | 56,33 | 3,54% | - |