46,730€
2,95%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,18 | 46,96 | 45,18 | 46,73 | 2,95% | - |
| 25.04.2024 | 44,75 | 45,77 | 44,38 | 45,39 | 1,57% | - |
| 24.04.2024 | 45,02 | 45,24 | 44,35 | 44,69 | -0,87% | - |
| 23.04.2024 | 44,58 | 45,11 | 44,25 | 45,08 | 1,12% | - |
| 22.04.2024 | 43,56 | 44,73 | 43,08 | 44,58 | 2,81% | - |
| 19.04.2024 | 46,03 | 46,03 | 43,04 | 43,36 | -7,07% | 180,00 |
| 18.04.2024 | 46,51 | 47,15 | 46,43 | 46,66 | 0,32% | - |
| 17.04.2024 | 46,40 | 47,11 | 45,87 | 46,51 | 0,24% | - |
| 16.04.2024 | 47,01 | 47,01 | 45,66 | 46,40 | -1,19% | - |
| 15.04.2024 | 47,00 | 47,73 | 46,65 | 46,96 | 0,02% | - |
| 12.04.2024 | 47,36 | 47,80 | 46,92 | 46,95 | -0,87% | - |
| 11.04.2024 | 47,17 | 47,82 | 46,82 | 47,36 | 0,53% | 225,00 |
| 10.04.2024 | 47,75 | 48,73 | 46,88 | 47,11 | -1,44% | - |
| 09.04.2024 | 47,30 | 48,30 | 47,06 | 47,80 | 1,06% | - |
| 08.04.2024 | 47,13 | 47,70 | 46,91 | 47,30 | 0,36% | - |
| 05.04.2024 | 47,16 | 47,31 | 46,74 | 47,13 | -0,06% | - |
| 04.04.2024 | 47,34 | 48,22 | 47,13 | 47,16 | -0,42% | 2,00 |
| 03.04.2024 | 47,14 | 47,43 | 46,68 | 47,36 | 0,25% | - |
| 02.04.2024 | 47,75 | 47,79 | 46,87 | 47,24 | -1,07% | - |
| 28.03.2024 | 46,58 | 47,84 | 46,03 | 47,75 | 2,51% | 125,00 |
| 27.03.2024 | 45,63 | 46,64 | 45,21 | 46,58 | 2,08% | - |
| 26.03.2024 | 45,89 | 46,17 | 45,05 | 45,63 | -0,57% | - |
| 25.03.2024 | 45,62 | 46,09 | 45,16 | 45,89 | 0,59% | - |
| 22.03.2024 | 44,63 | 46,19 | 44,56 | 45,62 | 2,22% | - |
| 21.03.2024 | 43,83 | 44,76 | 43,76 | 44,63 | 2,20% | 30,00 |
| 20.03.2024 | 42,63 | 43,67 | 42,43 | 43,67 | 2,44% | - |
| 19.03.2024 | 42,50 | 42,95 | 42,27 | 42,63 | 0,31% | - |
| 18.03.2024 | 42,54 | 43,33 | 42,38 | 42,50 | 0,02% | 2,00 |
| 15.03.2024 | 42,10 | 43,27 | 42,05 | 42,49 | 0,93% | - |
| 14.03.2024 | 42,61 | 43,33 | 41,93 | 42,10 | -1,20% | - |
| 13.03.2024 | 42,84 | 43,07 | 41,68 | 42,61 | -0,65% | 25,00 |
| 12.03.2024 | 44,22 | 44,50 | 42,73 | 42,89 | -3,01% | - |
| 11.03.2024 | 44,48 | 44,99 | 43,49 | 44,22 | -0,72% | - |
| 08.03.2024 | 42,13 | 44,79 | 41,95 | 44,54 | 5,72% | - |
| 07.03.2024 | 41,39 | 42,69 | 41,10 | 42,13 | 1,67% | - |
| 06.03.2024 | 40,61 | 41,51 | 40,61 | 41,44 | 1,92% | - |
| 05.03.2024 | 40,68 | 41,73 | 40,35 | 40,66 | -0,29% | - |
| 04.03.2024 | 40,15 | 40,78 | 39,53 | 40,78 | 1,72% | 673,00 |
| 01.03.2024 | 41,66 | 41,89 | 39,61 | 40,09 | -3,77% | 51,00 |
| 29.02.2024 | 41,89 | 42,34 | 41,41 | 41,66 | -0,45% | - |
| 28.02.2024 | 42,47 | 42,83 | 40,85 | 41,85 | -1,58% | 27,00 |
| 27.02.2024 | 42,02 | 42,83 | 41,92 | 42,52 | 1,19% | - |
| 26.02.2024 | 42,75 | 42,75 | 41,97 | 42,02 | -1,96% | - |
| 23.02.2024 | 42,56 | 42,95 | 42,05 | 42,86 | 0,70% | - |
| 22.02.2024 | 42,12 | 43,35 | 42,02 | 42,56 | 0,95% | - |
| 21.02.2024 | 41,41 | 42,22 | 41,03 | 42,16 | 1,81% | - |
| 20.02.2024 | 41,73 | 41,89 | 41,13 | 41,41 | -0,77% | - |
| 19.02.2024 | 41,43 | 42,29 | 41,41 | 41,73 | 0,72% | - |
| 16.02.2024 | 41,88 | 42,43 | 40,86 | 41,43 | -1,19% | - |
| 15.02.2024 | 41,42 | 42,00 | 40,65 | 41,93 | 1,13% | - |
| 14.02.2024 | 41,00 | 41,88 | 40,96 | 41,46 | 1,12% | - |
| 13.02.2024 | 42,64 | 42,84 | 40,85 | 41,00 | -3,73% | - |
| 12.02.2024 | 41,87 | 43,05 | 41,82 | 42,59 | 2,31% | - |
| 09.02.2024 | 42,78 | 43,12 | 41,41 | 41,63 | -2,51% | - |
| 08.02.2024 | 42,99 | 43,47 | 42,69 | 42,70 | -0,91% | - |
| 07.02.2024 | 43,34 | 43,63 | 42,75 | 43,09 | -0,58% | - |
| 06.02.2024 | 43,48 | 43,69 | 42,93 | 43,34 | -0,18% | 2,00 |
| 05.02.2024 | 43,98 | 44,23 | 43,21 | 43,42 | -0,53% | - |
| 02.02.2024 | 43,69 | 44,74 | 43,57 | 43,65 | -0,59% | - |
| 01.02.2024 | 45,08 | 45,24 | 43,37 | 43,91 | -2,77% | 20,00 |
| 31.01.2024 | 44,65 | 45,33 | 44,54 | 45,16 | 1,53% | - |
| 30.01.2024 | 45,73 | 45,94 | 44,28 | 44,48 | -2,73% | - |
| 29.01.2024 | 45,63 | 45,75 | 44,55 | 45,73 | -0,02% | - |
| 26.01.2024 | 45,39 | 45,81 | 44,88 | 45,74 | 0,77% | 3,00 |
| 25.01.2024 | 45,95 | 46,13 | 44,61 | 45,39 | -1,35% | - |
| 24.01.2024 | 45,26 | 46,39 | 45,26 | 46,01 | 1,52% | - |
| 23.01.2024 | 45,37 | 45,89 | 45,11 | 45,32 | -0,11% | - |
| 22.01.2024 | 45,53 | 46,22 | 44,99 | 45,37 | 0,00% | - |
| 19.01.2024 | 45,50 | 45,82 | 44,73 | 45,37 | -0,42% | - |
| 18.01.2024 | 45,06 | 45,99 | 45,00 | 45,56 | 1,11% | - |
| 17.01.2024 | 46,13 | 46,13 | 44,39 | 45,06 | -2,43% | - |
| 16.01.2024 | 46,34 | 46,74 | 45,98 | 46,18 | -0,94% | 140,00 |
| 15.01.2024 | 46,23 | 46,81 | 45,81 | 46,62 | 0,97% | - |
| 12.01.2024 | 45,99 | 46,78 | 45,70 | 46,17 | 0,50% | - |
| 11.01.2024 | 46,43 | 46,88 | 45,53 | 45,94 | -1,06% | - |
| 10.01.2024 | 47,03 | 47,55 | 46,34 | 46,43 | -1,28% | 100,00 |
| 09.01.2024 | 47,66 | 47,73 | 46,87 | 47,03 | -1,45% | - |
| 08.01.2024 | 47,76 | 48,40 | 46,74 | 47,72 | -0,08% | 5,00 |
| 05.01.2024 | 47,88 | 48,17 | 47,28 | 47,76 | -0,25% | - |
| 04.01.2024 | 47,56 | 48,43 | 47,50 | 47,88 | 0,67% | - |
| 03.01.2024 | 48,15 | 48,94 | 47,54 | 47,56 | -1,35% | - |
| 02.01.2024 | 48,75 | 48,92 | 47,88 | 48,21 | -1,11% | - |
| 29.12.2023 | 49,37 | 49,59 | 48,56 | 48,75 | -1,26% | - |
| 28.12.2023 | 49,51 | 49,77 | 49,05 | 49,37 | -0,04% | - |
| 27.12.2023 | 48,69 | 49,50 | 48,54 | 49,39 | 1,92% | - |
| 22.12.2023 | 48,57 | 48,69 | 48,14 | 48,46 | -0,23% | - |
| 21.12.2023 | 48,37 | 48,73 | 48,17 | 48,57 | 0,41% | - |
| 20.12.2023 | 48,08 | 48,99 | 47,89 | 48,37 | 0,73% | - |
| 19.12.2023 | 48,02 | 48,57 | 47,71 | 48,02 | 0,13% | - |
| 18.12.2023 | 48,00 | 48,52 | 47,05 | 47,96 | -0,08% | - |
| 15.12.2023 | 48,97 | 49,61 | 47,96 | 48,00 | -1,62% | - |
| 14.12.2023 | 46,79 | 50,05 | 46,79 | 48,79 | 4,27% | - |
| 13.12.2023 | 45,76 | 46,85 | 45,70 | 46,79 | 2,12% | - |
| 12.12.2023 | 46,78 | 47,24 | 45,72 | 45,82 | -1,95% | 3,00 |
| 11.12.2023 | 46,62 | 46,82 | 46,20 | 46,73 | 0,37% | - |
| 08.12.2023 | 47,43 | 47,55 | 46,42 | 46,56 | -1,71% | - |
| 07.12.2023 | 47,80 | 47,91 | 46,89 | 47,37 | -1,02% | - |
| 06.12.2023 | 46,97 | 48,05 | 46,52 | 47,86 | 1,89% | - |
| 05.12.2023 | 46,39 | 47,65 | 46,15 | 46,97 | 1,38% | - |
| 04.12.2023 | 45,85 | 46,57 | 45,71 | 46,33 | 0,81% | 2,00 |