15,400€
Echtzeit-Aktienkurs Covivio Hotels S.C.A.
Bid:
Ask:
Aktienkurse zur Covivio Hotels S.C.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 15,40 | 15,40 | 15,30 | 15,35 | -0,32% | 334,00 |
16.05.2024 | 15,30 | 15,55 | 15,25 | 15,40 | -0,32% | 6.899,00 |
15.05.2024 | 15,05 | 15,45 | 15,00 | 15,45 | 3,00% | 39.300,00 |
14.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1.413,00 |
13.05.2024 | 15,10 | 15,10 | 14,80 | 15,00 | 0,00% | 4.725,00 |
10.05.2024 | 15,05 | 15,10 | 14,95 | 15,00 | -0,33% | 954,00 |
09.05.2024 | 15,00 | 15,15 | 14,85 | 15,05 | -0,33% | 2.470,00 |
08.05.2024 | 14,95 | 15,10 | 14,95 | 15,10 | 0,33% | 2.828,00 |
07.05.2024 | 15,10 | 15,10 | 14,90 | 15,05 | -0,33% | 1.939,00 |
06.05.2024 | 15,00 | 15,10 | 14,85 | 15,10 | 2,03% | 578,00 |
03.05.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 4.227,00 |
02.05.2024 | 15,00 | 15,00 | 14,90 | 15,00 | 0,33% | 5.897,00 |
30.04.2024 | 15,00 | 15,00 | 14,70 | 14,95 | 1,36% | 3.529,00 |
29.04.2024 | 15,00 | 15,05 | 14,60 | 14,75 | -1,67% | 8.666,00 |
26.04.2024 | 14,95 | 15,00 | 14,95 | 15,00 | 0,33% | 3.938,00 |
25.04.2024 | 14,90 | 15,00 | 14,85 | 14,95 | -1,32% | 5.503,00 |
24.04.2024 | 15,10 | 15,15 | 14,85 | 15,15 | 1,68% | 2.153,00 |
23.04.2024 | 15,00 | 15,05 | 14,90 | 14,90 | -0,67% | 1.532,00 |
22.04.2024 | 15,00 | 15,05 | 14,90 | 15,00 | 0,00% | 5.373,00 |
19.04.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 912,00 |
18.04.2024 | 15,00 | 15,00 | 14,80 | 14,90 | 0,34% | 1.763,00 |
17.04.2024 | 15,00 | 15,00 | 14,75 | 14,85 | -7,19% | 7.380,00 |
16.04.2024 | 16,10 | 16,10 | 15,95 | 16,00 | -0,62% | 7.002,00 |
15.04.2024 | 16,00 | 16,10 | 15,80 | 16,10 | 0,00% | 5.127,00 |
12.04.2024 | 16,10 | 16,10 | 16,00 | 16,10 | 0,00% | 1.782,00 |
11.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 353,00 |
10.04.2024 | 16,20 | 16,25 | 16,00 | 16,10 | -0,62% | 12.879,00 |
09.04.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | 2.093,00 |
08.04.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 1,26% | 6.345,00 |
05.04.2024 | 16,00 | 16,10 | 15,75 | 15,90 | -0,62% | 12.117,00 |
04.04.2024 | 16,00 | 16,05 | 16,00 | 16,00 | 0,00% | 4.017,00 |
03.04.2024 | 16,15 | 16,15 | 15,95 | 16,00 | -0,93% | 6.963,00 |
02.04.2024 | 16,25 | 16,30 | 16,00 | 16,15 | 0,94% | 7.445,00 |
28.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 2.272,00 |
27.03.2024 | 16,25 | 16,25 | 15,80 | 16,00 | -0,93% | 5.020,00 |
26.03.2024 | 16,30 | 16,30 | 16,00 | 16,15 | -0,92% | 4.224,00 |
25.03.2024 | 16,30 | 16,30 | 16,05 | 16,30 | 1,56% | 3.407,00 |
22.03.2024 | 16,05 | 16,40 | 15,85 | 16,05 | 0,31% | 6.756,00 |
21.03.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | 8.973,00 |
20.03.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,26% | 3.133,00 |
19.03.2024 | 15,80 | 15,90 | 15,65 | 15,90 | 0,00% | 241,00 |
18.03.2024 | 15,90 | 15,90 | 15,85 | 15,90 | 0,00% | 2.710,00 |
15.03.2024 | 15,85 | 15,90 | 15,80 | 15,90 | 0,63% | 1.211,00 |
14.03.2024 | 15,85 | 15,85 | 15,70 | 15,80 | 0,32% | 1.313,00 |
13.03.2024 | 15,70 | 15,90 | 15,70 | 15,75 | 1,94% | 1.659,00 |
12.03.2024 | 15,80 | 15,95 | 15,45 | 15,45 | -1,90% | 5.068,00 |
11.03.2024 | 15,85 | 16,05 | 15,75 | 15,75 | -0,63% | 2.017,00 |
08.03.2024 | 15,85 | 15,90 | 15,85 | 15,85 | 0,00% | 1.464,00 |
07.03.2024 | 15,65 | 15,85 | 15,65 | 15,85 | 0,32% | 328,00 |
06.03.2024 | 15,80 | 15,80 | 15,75 | 15,80 | 0,96% | 1.058,00 |
05.03.2024 | 15,55 | 15,80 | 15,45 | 15,65 | -0,32% | 3.233,00 |
04.03.2024 | 16,00 | 16,00 | 15,45 | 15,70 | -0,63% | 4.430,00 |
01.03.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -0,94% | 1.552,00 |
29.02.2024 | 15,90 | 15,95 | 15,60 | 15,95 | 0,31% | 2.176,00 |
28.02.2024 | 15,75 | 15,90 | 15,75 | 15,90 | -0,62% | 1.442,00 |
27.02.2024 | 16,00 | 16,00 | 15,65 | 16,00 | 1,27% | 1.895,00 |
26.02.2024 | 15,80 | 16,00 | 15,60 | 15,80 | 0,00% | 6.684,00 |
23.02.2024 | 15,80 | 16,00 | 15,75 | 15,80 | 0,32% | 1.695,00 |
22.02.2024 | 16,25 | 16,40 | 15,75 | 15,75 | -3,37% | 19.308,00 |
21.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 648,00 |
20.02.2024 | 16,30 | 16,50 | 16,25 | 16,30 | -0,91% | 2.868,00 |
19.02.2024 | 16,40 | 16,50 | 16,30 | 16,45 | 0,30% | 1.068,00 |
16.02.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | 17.587,00 |
15.02.2024 | 16,45 | 16,45 | 16,35 | 16,40 | 0,00% | 1.487,00 |
14.02.2024 | 16,45 | 16,50 | 16,35 | 16,40 | -0,30% | 1.310,00 |
13.02.2024 | 16,45 | 16,50 | 16,40 | 16,45 | 0,00% | 757,00 |
12.02.2024 | 16,40 | 16,50 | 16,40 | 16,45 | 0,30% | 1.554,00 |
09.02.2024 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | 22,00 |
08.02.2024 | 16,35 | 16,40 | 16,35 | 16,35 | 0,00% | 1.406,00 |
07.02.2024 | 16,40 | 16,40 | 16,30 | 16,35 | -0,30% | 777,00 |
06.02.2024 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | 253,00 |
05.02.2024 | 16,30 | 16,40 | 16,30 | 16,35 | 0,00% | 248,00 |
02.02.2024 | 16,35 | 16,40 | 16,25 | 16,35 | -0,61% | 1.597,00 |
01.02.2024 | 16,35 | 16,45 | 16,25 | 16,45 | 0,61% | 1.739,00 |
31.01.2024 | 16,30 | 16,35 | 16,30 | 16,35 | -0,30% | 962,00 |
30.01.2024 | 16,40 | 16,40 | 16,35 | 16,40 | 0,00% | 231,00 |
29.01.2024 | 16,40 | 16,45 | 16,40 | 16,40 | 0,31% | 978,00 |
26.01.2024 | 16,35 | 16,40 | 16,25 | 16,35 | 0,00% | 941,00 |
25.01.2024 | 16,30 | 16,35 | 16,30 | 16,35 | 0,00% | 130,00 |
24.01.2024 | 16,35 | 16,35 | 16,30 | 16,35 | 0,00% | 422,00 |
23.01.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 131,00 |
22.01.2024 | 16,20 | 16,35 | 16,20 | 16,35 | 0,31% | 1.590,00 |
19.01.2024 | 16,35 | 16,35 | 16,25 | 16,30 | -0,31% | 1.065,00 |
18.01.2024 | 16,40 | 16,40 | 16,30 | 16,35 | 0,00% | 4.584,00 |
17.01.2024 | 16,35 | 16,40 | 16,30 | 16,35 | -0,30% | 687,00 |
16.01.2024 | 16,40 | 16,45 | 16,35 | 16,40 | 0,00% | 813,00 |
15.01.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 7.715,00 |
12.01.2024 | 16,50 | 16,50 | 16,45 | 16,50 | 0,00% | 191,00 |
11.01.2024 | 16,45 | 16,50 | 16,45 | 16,50 | 0,30% | 350,00 |
10.01.2024 | 16,35 | 16,45 | 16,35 | 16,45 | 0,30% | 279,00 |
09.01.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | 532,00 |
08.01.2024 | 16,30 | 16,35 | 16,20 | 16,20 | -0,31% | 2.223,00 |
05.01.2024 | 16,40 | 16,40 | 16,25 | 16,25 | -0,91% | 2.269,00 |
04.01.2024 | 16,45 | 16,45 | 16,40 | 16,40 | -0,30% | 215,00 |
03.01.2024 | 16,40 | 16,45 | 16,40 | 16,45 | 0,00% | 728,00 |
02.01.2024 | 16,40 | 16,45 | 16,35 | 16,45 | 0,30% | 1.405,00 |
29.12.2023 | 16,35 | 16,40 | 16,35 | 16,40 | 0,00% | 1.333,00 |
28.12.2023 | 16,40 | 16,45 | 16,35 | 16,40 | 0,00% | 1.001,00 |
27.12.2023 | 16,15 | 16,40 | 16,15 | 16,40 | 0,61% | 2.044,00 |
22.12.2023 | 16,40 | 16,40 | 16,25 | 16,30 | -0,31% | 942,00 |