46,760€
2,01%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 46,23 | 47,09 | 45,87 | 46,51 | -0,09% | - |
| 16.04.2024 | 46,66 | 46,73 | 45,68 | 46,55 | -0,43% | - |
| 15.04.2024 | 47,29 | 47,74 | 46,65 | 46,75 | -0,45% | - |
| 12.04.2024 | 47,38 | 47,81 | 46,88 | 46,96 | -0,34% | - |
| 11.04.2024 | 47,30 | 47,86 | 46,82 | 47,12 | -0,06% | - |
| 10.04.2024 | 47,96 | 48,72 | 46,80 | 47,15 | -1,32% | - |
| 09.04.2024 | 47,36 | 48,28 | 47,07 | 47,78 | 0,99% | - |
| 08.04.2024 | 47,27 | 47,69 | 46,94 | 47,31 | -0,11% | - |
| 05.04.2024 | 47,26 | 47,44 | 46,74 | 47,36 | 0,36% | - |
| 04.04.2024 | 47,34 | 48,22 | 47,13 | 47,19 | -0,36% | - |
| 03.04.2024 | 47,13 | 47,43 | 46,72 | 47,36 | -0,15% | - |
| 02.04.2024 | 47,84 | 47,95 | 46,87 | 47,43 | -1,04% | - |
| 28.03.2024 | 46,60 | 47,99 | 46,03 | 47,93 | 2,83% | - |
| 27.03.2024 | 45,83 | 46,63 | 45,23 | 46,61 | 1,66% | - |
| 26.03.2024 | 46,02 | 46,13 | 45,08 | 45,85 | -0,13% | - |
| 25.03.2024 | 45,71 | 46,08 | 45,19 | 45,91 | 0,17% | - |
| 22.03.2024 | 44,37 | 46,16 | 44,29 | 45,83 | 3,17% | - |
| 21.03.2024 | 43,96 | 44,74 | 43,81 | 44,42 | 1,28% | - |
| 20.03.2024 | 42,71 | 43,88 | 42,44 | 43,86 | 2,36% | - |
| 19.03.2024 | 42,49 | 43,00 | 42,28 | 42,85 | 0,75% | - |
| 18.03.2024 | 42,30 | 43,31 | 42,27 | 42,53 | 0,76% | - |
| 15.03.2024 | 42,00 | 43,24 | 41,98 | 42,21 | 0,21% | - |
| 14.03.2024 | 42,50 | 43,33 | 41,80 | 42,12 | -0,64% | - |
| 13.03.2024 | 42,92 | 43,05 | 41,70 | 42,39 | -1,53% | - |
| 12.03.2024 | 44,24 | 44,44 | 42,58 | 43,05 | -2,14% | - |
| 11.03.2024 | 44,37 | 45,00 | 43,52 | 43,99 | -0,74% | - |
| 08.03.2024 | 42,11 | 44,78 | 41,97 | 44,32 | 5,22% | - |
| 07.03.2024 | 41,24 | 42,67 | 41,12 | 42,12 | 1,79% | - |
| 06.03.2024 | 40,96 | 41,50 | 40,59 | 41,38 | 1,32% | - |
| 05.03.2024 | 40,70 | 41,82 | 40,30 | 40,84 | 1,54% | - |
| 04.03.2024 | 40,07 | 40,53 | 39,55 | 40,22 | 0,30% | - |
| 01.03.2024 | 41,79 | 41,86 | 39,62 | 40,10 | -3,77% | - |
| 29.02.2024 | 41,75 | 42,31 | 41,40 | 41,67 | 0,05% | - |
| 28.02.2024 | 42,54 | 42,79 | 40,86 | 41,65 | -2,37% | - |
| 27.02.2024 | 42,28 | 42,83 | 41,97 | 42,66 | 0,76% | - |
| 26.02.2024 | 42,72 | 42,78 | 42,27 | 42,34 | -1,03% | - |
| 23.02.2024 | 42,66 | 42,99 | 42,07 | 42,78 | 0,02% | - |
| 22.02.2024 | 42,30 | 43,34 | 42,06 | 42,77 | 1,91% | - |
| 21.02.2024 | 41,42 | 42,08 | 41,04 | 41,97 | 1,67% | - |
| 20.02.2024 | 41,65 | 41,87 | 41,14 | 41,28 | -0,86% | - |
| 19.02.2024 | 41,52 | 42,26 | 41,42 | 41,64 | 0,51% | - |
| 16.02.2024 | 41,88 | 42,18 | 40,89 | 41,43 | -0,98% | - |
| 15.02.2024 | 41,59 | 41,88 | 40,67 | 41,84 | 0,55% | - |
| 14.02.2024 | 41,19 | 41,86 | 40,95 | 41,61 | 1,09% | - |
| 13.02.2024 | 42,54 | 42,82 | 40,84 | 41,16 | -3,13% | - |
| 12.02.2024 | 41,83 | 43,03 | 41,74 | 42,49 | 1,51% | - |
| 09.02.2024 | 42,69 | 43,10 | 41,43 | 41,86 | -2,17% | - |
| 08.02.2024 | 43,26 | 43,43 | 42,59 | 42,79 | -1,02% | - |
| 07.02.2024 | 43,42 | 43,65 | 42,75 | 43,23 | -0,28% | - |
| 06.02.2024 | 43,51 | 43,75 | 42,95 | 43,35 | -0,50% | - |
| 05.02.2024 | 43,72 | 44,20 | 43,22 | 43,57 | -0,39% | - |
| 02.02.2024 | 43,69 | 44,73 | 43,58 | 43,74 | 0,18% | - |
| 01.02.2024 | 44,94 | 44,96 | 43,41 | 43,66 | -3,04% | - |
| 31.01.2024 | 44,38 | 45,33 | 44,38 | 45,03 | 1,33% | - |
| 30.01.2024 | 45,45 | 45,89 | 44,29 | 44,44 | -2,27% | - |
| 29.01.2024 | 45,61 | 45,74 | 44,58 | 45,47 | -0,63% | - |
| 26.01.2024 | 45,50 | 45,83 | 44,90 | 45,76 | 0,18% | - |
| 25.01.2024 | 46,16 | 46,26 | 44,62 | 45,68 | -1,15% | - |
| 24.01.2024 | 45,59 | 46,42 | 45,36 | 46,21 | 1,69% | - |
| 23.01.2024 | 45,62 | 45,83 | 45,10 | 45,44 | -0,26% | - |
| 22.01.2024 | 45,24 | 46,18 | 44,99 | 45,56 | 1,02% | - |
| 19.01.2024 | 45,52 | 45,80 | 44,73 | 45,10 | -0,92% | - |
| 18.01.2024 | 45,11 | 46,02 | 45,07 | 45,52 | 1,11% | - |
| 17.01.2024 | 45,88 | 45,98 | 44,42 | 45,02 | -2,66% | - |
| 16.01.2024 | 45,71 | 46,74 | 45,63 | 46,25 | -1,03% | - |
| 15.01.2024 | 46,46 | 46,81 | 45,78 | 46,73 | 0,95% | - |
| 12.01.2024 | 46,12 | 46,77 | 45,70 | 46,29 | 0,52% | - |
| 11.01.2024 | 46,77 | 46,93 | 45,53 | 46,05 | -1,31% | - |
| 10.01.2024 | 46,77 | 47,54 | 46,35 | 46,66 | -0,41% | - |
| 09.01.2024 | 47,89 | 47,89 | 46,79 | 46,85 | -1,70% | - |
| 08.01.2024 | 47,78 | 48,37 | 46,73 | 47,66 | -0,33% | - |
| 05.01.2024 | 47,99 | 48,18 | 47,20 | 47,82 | -0,73% | - |
| 04.01.2024 | 47,90 | 48,43 | 47,54 | 48,17 | 0,56% | - |
| 03.01.2024 | 47,95 | 48,92 | 47,59 | 47,90 | -0,10% | - |
| 02.01.2024 | 48,92 | 48,99 | 47,87 | 47,95 | -1,56% | - |
| 29.12.2023 | 49,49 | 49,60 | 48,55 | 48,71 | -1,58% | - |
| 28.12.2023 | 49,68 | 49,78 | 49,04 | 49,49 | -0,08% | - |
| 27.12.2023 | 48,99 | 49,55 | 48,54 | 49,53 | 1,64% | - |
| 22.12.2023 | 48,26 | 48,78 | 48,13 | 48,73 | 0,62% | - |
| 21.12.2023 | 48,70 | 48,79 | 48,14 | 48,43 | -0,43% | - |
| 20.12.2023 | 48,03 | 49,17 | 47,90 | 48,64 | 1,27% | - |
| 19.12.2023 | 48,08 | 48,57 | 47,70 | 48,03 | 0,48% | - |
| 18.12.2023 | 48,18 | 48,52 | 46,97 | 47,80 | -0,91% | - |
| 15.12.2023 | 48,78 | 49,04 | 48,21 | 48,24 | -0,82% | - |
| 14.12.2023 | 47,16 | 50,05 | 47,06 | 48,64 | 3,38% | - |
| 13.12.2023 | 45,92 | 47,08 | 45,79 | 47,05 | 2,13% | - |
| 12.12.2023 | 46,73 | 47,26 | 45,87 | 46,07 | -1,18% | - |
| 11.12.2023 | 46,51 | 46,81 | 46,20 | 46,62 | -0,13% | - |
| 08.12.2023 | 47,90 | 47,90 | 46,38 | 46,68 | -2,45% | - |
| 07.12.2023 | 48,13 | 48,27 | 46,89 | 47,85 | -0,81% | - |
| 06.12.2023 | 47,18 | 48,52 | 46,52 | 48,24 | 2,94% | - |
| 05.12.2023 | 45,94 | 47,65 | 45,92 | 46,86 | 1,41% | - |
| 04.12.2023 | 45,89 | 46,59 | 45,66 | 46,21 | 3,47% | - |
| 01.12.2023 | 44,95 | 45,99 | 44,53 | 44,66 | -0,62% | - |
| 30.11.2023 | 44,29 | 45,07 | 43,98 | 44,94 | 1,77% | - |
| 29.11.2023 | 43,72 | 44,90 | 43,46 | 44,16 | 0,91% | - |
| 28.11.2023 | 44,31 | 44,31 | 43,23 | 43,76 | -1,17% | - |
| 27.11.2023 | 43,72 | 44,38 | 43,72 | 44,28 | 1,14% | - |
| 24.11.2023 | 43,77 | 44,19 | 43,56 | 43,78 | -0,09% | - |
| 23.11.2023 | 43,96 | 44,30 | 43,61 | 43,82 | -0,39% | - |