47,970€
0,06%
Echtzeit-Aktienkurs Covivio S.A.
Bid:
Ask:
Aktienkurse zur Covivio S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 48,09 | 48,16 | 47,73 | 47,96 | 0,04% | - |
| 03.05.2024 | 47,20 | 48,56 | 47,20 | 47,94 | 1,70% | - |
| 02.05.2024 | 46,60 | 47,36 | 46,60 | 47,14 | 0,73% | - |
| 30.04.2024 | 47,24 | 47,44 | 46,80 | 46,80 | -1,06% | - |
| 29.04.2024 | 46,72 | 47,30 | 46,52 | 47,30 | 1,50% | - |
| 26.04.2024 | 45,36 | 46,74 | 45,36 | 46,60 | 4,25% | 515,00 |
| 25.04.2024 | 44,66 | 45,58 | 44,64 | 44,70 | 0,59% | 2,00 |
| 24.04.2024 | 45,08 | 45,08 | 44,44 | 44,44 | -0,40% | - |
| 23.04.2024 | 44,46 | 44,62 | 44,34 | 44,62 | 0,77% | - |
| 22.04.2024 | 43,60 | 44,28 | 43,60 | 44,28 | 1,93% | - |
| 19.04.2024 | 43,08 | 43,62 | 43,08 | 43,44 | -7,22% | 854,00 |
| 18.04.2024 | 46,72 | 46,82 | 46,54 | 46,82 | 0,69% | - |
| 17.04.2024 | 45,96 | 46,84 | 45,84 | 46,50 | 0,69% | - |
| 16.04.2024 | 46,62 | 46,62 | 45,66 | 46,18 | -2,08% | - |
| 15.04.2024 | 47,14 | 47,36 | 46,58 | 47,16 | 0,13% | - |
| 12.04.2024 | 47,34 | 47,62 | 47,02 | 47,10 | 0,26% | - |
| 11.04.2024 | 47,10 | 47,42 | 46,90 | 46,98 | -0,72% | - |
| 10.04.2024 | 47,74 | 48,28 | 47,32 | 47,32 | -0,67% | - |
| 09.04.2024 | 47,14 | 47,94 | 47,02 | 47,64 | 0,38% | - |
| 08.04.2024 | 47,02 | 47,46 | 46,90 | 47,46 | 0,68% | - |
| 05.04.2024 | 47,14 | 47,14 | 46,78 | 47,14 | -1,63% | - |
| 04.04.2024 | 47,22 | 47,94 | 47,22 | 47,92 | 1,48% | - |
| 03.04.2024 | 46,96 | 47,24 | 46,94 | 47,22 | 0,43% | - |
| 02.04.2024 | 47,60 | 47,60 | 47,02 | 47,02 | -1,38% | - |
| 28.03.2024 | 46,46 | 47,68 | 46,46 | 47,68 | 3,11% | - |
| 27.03.2024 | 45,60 | 46,24 | 45,36 | 46,24 | 1,00% | - |
| 26.03.2024 | 45,92 | 45,92 | 45,12 | 45,78 | 0,00% | - |
| 25.03.2024 | 45,48 | 45,80 | 45,40 | 45,78 | 0,35% | - |
| 22.03.2024 | 44,90 | 45,96 | 44,90 | 45,62 | 2,33% | - |
| 21.03.2024 | 43,72 | 44,58 | 43,72 | 44,58 | 2,86% | - |
| 20.03.2024 | 42,50 | 43,34 | 42,46 | 43,34 | 1,36% | - |
| 19.03.2024 | 42,42 | 42,76 | 42,42 | 42,76 | 0,61% | - |
| 18.03.2024 | 42,72 | 43,08 | 42,50 | 42,50 | 0,90% | - |
| 15.03.2024 | 42,02 | 42,12 | 42,02 | 42,12 | 0,19% | - |
| 14.03.2024 | 42,46 | 42,74 | 42,04 | 42,04 | -0,52% | - |
| 13.03.2024 | 42,76 | 42,76 | 42,14 | 42,26 | -1,77% | - |
| 12.03.2024 | 44,26 | 44,26 | 43,02 | 43,02 | -1,92% | - |
| 11.03.2024 | 44,38 | 44,64 | 43,86 | 43,86 | -1,53% | - |
| 08.03.2024 | 42,00 | 44,54 | 42,00 | 44,54 | 5,95% | - |
| 07.03.2024 | 41,14 | 42,50 | 41,14 | 42,04 | 1,99% | - |
| 06.03.2024 | 40,62 | 41,28 | 40,62 | 41,22 | 0,88% | - |
| 05.03.2024 | 40,60 | 41,18 | 40,60 | 40,86 | 2,00% | - |
| 04.03.2024 | 39,96 | 40,22 | 39,54 | 40,06 | 0,15% | - |
| 01.03.2024 | 41,68 | 41,68 | 40,00 | 40,00 | -3,57% | - |
| 29.02.2024 | 41,80 | 42,06 | 41,48 | 41,48 | -0,19% | - |
| 28.02.2024 | 42,38 | 42,62 | 41,06 | 41,56 | -2,76% | - |
| 27.02.2024 | 41,88 | 42,74 | 41,88 | 42,74 | 0,85% | - |
| 26.02.2024 | 42,62 | 42,62 | 42,38 | 42,38 | -0,89% | - |
| 23.02.2024 | 42,46 | 42,76 | 42,20 | 42,76 | 0,90% | - |
| 22.02.2024 | 42,30 | 43,24 | 42,24 | 42,38 | 1,19% | - |
| 21.02.2024 | 41,44 | 41,88 | 41,20 | 41,88 | 1,26% | - |
| 20.02.2024 | 41,40 | 41,74 | 41,36 | 41,36 | -0,77% | - |
| 19.02.2024 | 41,34 | 42,10 | 41,34 | 41,68 | 0,68% | 76,00 |
| 16.02.2024 | 41,32 | 41,40 | 41,32 | 41,40 | -0,24% | - |
| 15.02.2024 | 41,38 | 41,50 | 41,04 | 41,50 | 0,58% | - |
| 14.02.2024 | 41,00 | 41,26 | 40,98 | 41,26 | 0,39% | - |
| 13.02.2024 | 42,52 | 42,56 | 41,10 | 41,10 | -3,29% | 76,00 |
| 12.02.2024 | 41,80 | 42,54 | 41,80 | 42,50 | 2,31% | - |
| 09.02.2024 | 42,72 | 42,96 | 41,54 | 41,54 | -2,76% | - |
| 08.02.2024 | 42,90 | 43,32 | 42,72 | 42,72 | -0,93% | - |
| 07.02.2024 | 43,24 | 43,42 | 42,98 | 43,12 | -0,19% | - |
| 06.02.2024 | 43,40 | 43,44 | 42,98 | 43,20 | 0,00% | - |
| 05.02.2024 | 43,82 | 44,02 | 43,20 | 43,20 | -0,96% | - |
| 02.02.2024 | 43,62 | 44,34 | 43,58 | 43,62 | 0,28% | - |
| 01.02.2024 | 44,80 | 44,80 | 43,44 | 43,50 | -3,80% | - |
| 31.01.2024 | 44,50 | 45,22 | 44,50 | 45,22 | 1,94% | - |
| 30.01.2024 | 45,60 | 45,60 | 44,36 | 44,36 | -1,81% | - |
| 29.01.2024 | 45,62 | 45,62 | 44,70 | 45,18 | -0,96% | - |
| 26.01.2024 | 45,16 | 45,62 | 45,14 | 45,62 | 0,71% | - |
| 25.01.2024 | 45,94 | 45,94 | 44,86 | 45,30 | -1,69% | - |
| 24.01.2024 | 45,42 | 46,08 | 45,42 | 46,08 | 2,13% | - |
| 23.01.2024 | 45,44 | 45,50 | 45,12 | 45,12 | -0,40% | - |
| 22.01.2024 | 45,24 | 45,74 | 45,02 | 45,30 | 0,71% | - |
| 19.01.2024 | 45,40 | 45,58 | 44,80 | 44,98 | -0,49% | - |
| 18.01.2024 | 45,28 | 45,54 | 45,16 | 45,20 | 0,67% | - |
| 17.01.2024 | 45,72 | 45,76 | 44,64 | 44,90 | -2,65% | - |
| 16.01.2024 | 46,36 | 46,40 | 46,06 | 46,12 | 0,70% | - |
| 15.01.2024 | 46,32 | 46,32 | 45,80 | 45,80 | -0,82% | - |
| 12.01.2024 | 46,06 | 46,56 | 46,00 | 46,18 | 1,05% | - |
| 11.01.2024 | 46,66 | 46,66 | 45,70 | 45,70 | -1,42% | - |
| 10.01.2024 | 46,84 | 47,06 | 46,36 | 46,36 | -1,24% | - |
| 09.01.2024 | 47,60 | 47,62 | 46,94 | 46,94 | -1,35% | - |
| 08.01.2024 | 47,64 | 47,64 | 47,10 | 47,58 | -0,63% | - |
| 05.01.2024 | 47,74 | 47,98 | 47,26 | 47,88 | -0,62% | - |
| 04.01.2024 | 47,58 | 48,30 | 47,58 | 48,18 | 1,13% | - |
| 03.01.2024 | 48,14 | 48,84 | 47,64 | 47,64 | -0,92% | 100,00 |
| 02.01.2024 | 48,38 | 48,56 | 48,08 | 48,08 | -2,79% | - |
| 29.12.2023 | 49,44 | 49,46 | 49,44 | 49,46 | -0,04% | - |
| 28.12.2023 | 49,48 | 49,48 | 49,06 | 49,48 | 0,37% | 4,00 |
| 27.12.2023 | 48,46 | 49,30 | 48,44 | 49,30 | 1,78% | - |
| 22.12.2023 | 48,26 | 48,50 | 48,14 | 48,44 | 0,37% | - |
| 21.12.2023 | 48,46 | 48,46 | 48,26 | 48,26 | -1,27% | - |
| 20.12.2023 | 47,92 | 48,88 | 47,92 | 48,88 | 1,79% | - |
| 19.12.2023 | 48,00 | 48,24 | 47,86 | 48,02 | 0,29% | - |
| 18.12.2023 | 47,90 | 48,30 | 47,66 | 47,88 | -0,83% | - |
| 15.12.2023 | 48,90 | 48,90 | 48,28 | 48,28 | -1,11% | - |
| 14.12.2023 | 46,84 | 49,66 | 46,84 | 48,82 | 5,53% | - |
| 13.12.2023 | 45,60 | 46,26 | 45,60 | 46,26 | 0,78% | - |
| 12.12.2023 | 46,80 | 46,86 | 45,90 | 45,90 | -1,59% | 350,00 |
| 11.12.2023 | 46,50 | 46,64 | 46,20 | 46,64 | 0,43% | - |