43,360€
-6,97%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,25 | 43,81 | 43,04 | 43,37 | -6,95% | 364,00 |
| 18.04.2024 | 46,80 | 47,14 | 46,45 | 46,61 | 0,17% | 1.809,00 |
| 17.04.2024 | 46,14 | 47,11 | 45,87 | 46,53 | 0,41% | 538,00 |
| 16.04.2024 | 46,77 | 47,01 | 45,66 | 46,34 | -1,32% | 316,00 |
| 15.04.2024 | 47,29 | 47,73 | 46,65 | 46,96 | 0,00% | 108,00 |
| 12.04.2024 | 47,40 | 47,80 | 46,88 | 46,96 | -0,82% | 19,00 |
| 11.04.2024 | 47,21 | 47,87 | 46,82 | 47,35 | 0,38% | - |
| 10.04.2024 | 47,87 | 48,73 | 46,80 | 47,17 | -1,21% | 210,00 |
| 09.04.2024 | 47,27 | 48,30 | 47,06 | 47,75 | 0,93% | 259,00 |
| 08.04.2024 | 47,15 | 47,70 | 46,94 | 47,31 | 0,34% | 323,00 |
| 05.04.2024 | 47,26 | 47,30 | 46,74 | 47,15 | -0,11% | 177,00 |
| 04.04.2024 | 47,37 | 48,22 | 47,13 | 47,20 | -0,30% | 8,00 |
| 03.04.2024 | 47,02 | 47,43 | 46,68 | 47,34 | 0,28% | 25,00 |
| 02.04.2024 | 47,70 | 47,80 | 46,87 | 47,21 | -1,13% | 1.034,00 |
| 28.03.2024 | 46,60 | 47,84 | 46,03 | 47,75 | 2,45% | 35,00 |
| 27.03.2024 | 45,71 | 46,63 | 45,23 | 46,61 | 2,08% | - |
| 26.03.2024 | 46,00 | 46,09 | 45,07 | 45,66 | -0,54% | 350,00 |
| 25.03.2024 | 45,61 | 46,07 | 45,21 | 45,91 | 0,64% | 558,00 |
| 22.03.2024 | 44,66 | 46,16 | 44,56 | 45,62 | 2,22% | 437,00 |
| 21.03.2024 | 43,79 | 44,74 | 43,77 | 44,63 | 2,22% | 230,00 |
| 20.03.2024 | 42,59 | 43,68 | 42,44 | 43,66 | 2,32% | 1.112,00 |
| 19.03.2024 | 42,47 | 42,96 | 42,28 | 42,67 | 0,31% | 5,00 |
| 18.03.2024 | 42,77 | 43,31 | 42,41 | 42,54 | 0,09% | 38,00 |
| 15.03.2024 | 42,08 | 43,26 | 42,06 | 42,50 | 0,90% | 48,00 |
| 14.03.2024 | 42,59 | 43,33 | 41,94 | 42,12 | -1,03% | 1,00 |
| 13.03.2024 | 42,82 | 43,05 | 41,71 | 42,56 | -0,68% | 411,00 |
| 12.03.2024 | 44,33 | 44,43 | 42,68 | 42,85 | -3,03% | 470,00 |
| 11.03.2024 | 44,50 | 44,99 | 43,51 | 44,19 | -0,74% | 291,00 |
| 08.03.2024 | 42,11 | 44,78 | 41,97 | 44,52 | 5,72% | 80,00 |
| 07.03.2024 | 41,26 | 42,66 | 41,12 | 42,11 | 1,79% | 98,00 |
| 06.03.2024 | 40,70 | 41,49 | 40,66 | 41,37 | 1,87% | - |
| 05.03.2024 | 40,70 | 41,73 | 40,38 | 40,61 | 0,97% | 181,00 |
| 04.03.2024 | 40,05 | 40,55 | 39,55 | 40,22 | 0,32% | 595,00 |
| 01.03.2024 | 41,79 | 41,86 | 39,62 | 40,09 | -3,81% | 412,00 |
| 29.02.2024 | 41,90 | 42,32 | 41,40 | 41,68 | -0,38% | 2,00 |
| 28.02.2024 | 42,43 | 42,80 | 40,86 | 41,84 | -1,51% | 35,00 |
| 27.02.2024 | 41,96 | 42,83 | 41,96 | 42,48 | 1,07% | 26,00 |
| 26.02.2024 | 42,72 | 42,76 | 41,97 | 42,03 | -1,78% | 717,00 |
| 23.02.2024 | 42,57 | 42,94 | 42,09 | 42,79 | 0,45% | 40,00 |
| 22.02.2024 | 42,39 | 43,33 | 42,05 | 42,60 | 1,02% | 100,00 |
| 21.02.2024 | 41,53 | 42,20 | 41,05 | 42,17 | 1,71% | 240,00 |
| 20.02.2024 | 41,49 | 41,87 | 41,33 | 41,46 | -0,65% | 386,00 |
| 19.02.2024 | 41,44 | 42,26 | 41,42 | 41,73 | 0,75% | - |
| 16.02.2024 | 41,91 | 42,50 | 41,04 | 41,42 | -1,00% | 1.199,00 |
| 15.02.2024 | 41,44 | 41,88 | 40,67 | 41,84 | 1,06% | 24,00 |
| 14.02.2024 | 41,09 | 41,86 | 40,96 | 41,40 | 0,98% | 22,00 |
| 13.02.2024 | 42,62 | 42,82 | 40,84 | 41,00 | -3,87% | 187,00 |
| 12.02.2024 | 41,85 | 43,02 | 41,81 | 42,65 | 1,89% | 250,00 |
| 09.02.2024 | 42,78 | 43,10 | 41,43 | 41,86 | -2,15% | 123,00 |
| 08.02.2024 | 43,00 | 43,45 | 42,73 | 42,78 | -0,44% | - |
| 07.02.2024 | 43,33 | 43,66 | 42,76 | 42,97 | -0,85% | 165,00 |
| 06.02.2024 | 43,38 | 43,75 | 42,94 | 43,34 | -0,07% | 362,00 |
| 05.02.2024 | 43,87 | 44,20 | 43,23 | 43,37 | -1,34% | 59,00 |
| 02.02.2024 | 43,69 | 44,73 | 43,59 | 43,96 | 0,73% | - |
| 01.02.2024 | 44,94 | 44,98 | 43,38 | 43,64 | -3,04% | 50,00 |
| 31.01.2024 | 44,56 | 45,33 | 44,54 | 45,01 | 0,81% | - |
| 30.01.2024 | 45,69 | 45,73 | 44,29 | 44,65 | -2,36% | 141,00 |
| 29.01.2024 | 45,68 | 45,75 | 44,57 | 45,73 | -0,04% | - |
| 26.01.2024 | 45,24 | 45,90 | 44,90 | 45,75 | 0,75% | 110,00 |
| 25.01.2024 | 46,03 | 46,13 | 44,62 | 45,41 | -1,30% | 308,00 |
| 24.01.2024 | 45,50 | 46,38 | 45,37 | 46,01 | 1,63% | 405,00 |
| 23.01.2024 | 45,51 | 45,86 | 45,10 | 45,27 | -0,22% | 1,00 |
| 22.01.2024 | 45,32 | 46,20 | 45,00 | 45,37 | 0,18% | 100,00 |
| 19.01.2024 | 45,52 | 45,80 | 44,74 | 45,29 | -0,55% | 25,00 |
| 18.01.2024 | 45,11 | 45,81 | 45,11 | 45,54 | 1,11% | 40,00 |
| 17.01.2024 | 45,88 | 45,88 | 44,41 | 45,04 | -2,55% | 767,00 |
| 16.01.2024 | 46,48 | 46,73 | 45,98 | 46,22 | -1,01% | 659,00 |
| 15.01.2024 | 46,35 | 46,81 | 45,81 | 46,69 | 0,89% | 226,00 |
| 12.01.2024 | 46,12 | 46,78 | 45,70 | 46,28 | 0,50% | - |
| 11.01.2024 | 46,75 | 46,83 | 45,53 | 46,05 | -0,86% | 621,00 |
| 10.01.2024 | 46,91 | 47,55 | 46,31 | 46,45 | -1,25% | 440,00 |
| 09.01.2024 | 47,74 | 47,74 | 46,87 | 47,04 | -1,61% | 82,00 |
| 08.01.2024 | 47,72 | 48,40 | 46,73 | 47,81 | 0,00% | 103,00 |
| 05.01.2024 | 47,84 | 48,17 | 47,20 | 47,81 | -0,27% | - |
| 04.01.2024 | 47,62 | 48,43 | 47,62 | 47,94 | 0,71% | - |
| 03.01.2024 | 48,22 | 48,95 | 47,53 | 47,60 | -1,31% | 29,00 |
| 02.01.2024 | 48,77 | 48,81 | 47,88 | 48,23 | -0,97% | - |
| 29.12.2023 | 49,58 | 49,60 | 48,56 | 48,70 | -1,60% | - |
| 28.12.2023 | 49,50 | 49,76 | 49,05 | 49,49 | -0,02% | 320,00 |
| 27.12.2023 | 48,59 | 49,55 | 48,47 | 49,50 | 2,13% | 744,00 |
| 22.12.2023 | 48,42 | 48,63 | 48,14 | 48,47 | -0,37% | 132,00 |
| 21.12.2023 | 48,58 | 48,73 | 48,15 | 48,65 | 0,45% | - |
| 20.12.2023 | 48,03 | 48,99 | 47,89 | 48,43 | 0,83% | - |
| 19.12.2023 | 48,08 | 48,57 | 47,71 | 48,03 | -0,08% | 230,00 |
| 18.12.2023 | 48,20 | 48,52 | 46,95 | 48,07 | 0,08% | 431,00 |
| 15.12.2023 | 48,97 | 49,17 | 47,99 | 48,03 | -1,86% | 346,00 |
| 14.12.2023 | 46,98 | 50,05 | 46,86 | 48,94 | 4,55% | 942,00 |
| 13.12.2023 | 45,69 | 46,83 | 45,65 | 46,81 | 2,21% | - |
| 12.12.2023 | 46,87 | 47,29 | 45,62 | 45,80 | -2,18% | 110,00 |
| 11.12.2023 | 46,60 | 46,85 | 46,20 | 46,82 | 0,30% | - |
| 08.12.2023 | 47,52 | 47,59 | 46,41 | 46,68 | -1,68% | 224,00 |
| 07.12.2023 | 47,82 | 47,94 | 46,89 | 47,48 | -0,90% | 164,00 |
| 06.12.2023 | 47,11 | 48,07 | 46,52 | 47,91 | 1,91% | 306,00 |
| 05.12.2023 | 46,22 | 47,65 | 46,00 | 47,01 | 1,23% | 853,00 |
| 04.12.2023 | 45,89 | 46,57 | 45,75 | 46,44 | 1,04% | 37,00 |
| 01.12.2023 | 45,04 | 45,99 | 44,54 | 45,96 | 2,18% | 283,00 |
| 30.11.2023 | 44,42 | 45,07 | 44,00 | 44,98 | 1,42% | - |
| 29.11.2023 | 43,61 | 44,90 | 43,56 | 44,35 | 1,77% | 230,00 |
| 28.11.2023 | 44,31 | 44,31 | 43,23 | 43,58 | -1,60% | 50,00 |
| 27.11.2023 | 43,72 | 44,38 | 43,72 | 44,29 | 1,07% | 542,00 |