48,270€
0,65%
Echtzeit-Aktienkurs COVIVIO INH. EO 3
Bid:
Ask:
Aktienkurse zur COVIVIO INH. EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,04 | 48,06 | 47,68 | 47,80 | -0,33% | 947.775,00 |
| 30.05.2024 | 47,16 | 48,00 | 47,16 | 47,96 | 1,05% | 179.536,00 |
| 29.05.2024 | 48,96 | 49,16 | 47,46 | 47,46 | -3,38% | 104.439,00 |
| 28.05.2024 | 49,50 | 50,10 | 49,12 | 49,12 | -0,61% | 125.432,00 |
| 27.05.2024 | 49,18 | 49,76 | 49,14 | 49,42 | 0,45% | 48.855,00 |
| 24.05.2024 | 49,08 | 49,84 | 49,00 | 49,20 | -0,49% | 79.697,00 |
| 23.05.2024 | 50,70 | 50,90 | 49,30 | 49,44 | -2,58% | 135.559,00 |
| 22.05.2024 | 50,05 | 51,05 | 49,66 | 50,75 | 1,91% | 186.076,00 |
| 21.05.2024 | 49,70 | 49,90 | 49,36 | 49,80 | 0,08% | 50.687,00 |
| 20.05.2024 | 49,88 | 50,30 | 49,60 | 49,76 | -0,08% | 55.021,00 |
| 17.05.2024 | 49,74 | 49,96 | 49,46 | 49,80 | -0,60% | 84.903,00 |
| 16.05.2024 | 50,15 | 50,50 | 49,72 | 50,10 | -0,10% | 97.542,00 |
| 15.05.2024 | 48,56 | 50,25 | 48,56 | 50,15 | 3,70% | 141.291,00 |
| 14.05.2024 | 48,32 | 48,96 | 48,12 | 48,36 | 0,33% | 94.911,00 |
| 13.05.2024 | 48,38 | 48,92 | 47,90 | 48,20 | -0,37% | 65.928,00 |
| 10.05.2024 | 48,82 | 49,10 | 48,38 | 48,38 | -0,62% | 84.680,00 |
| 09.05.2024 | 48,14 | 48,84 | 48,10 | 48,68 | 0,75% | 57.327,00 |
| 08.05.2024 | 48,84 | 49,06 | 47,90 | 48,32 | -1,15% | 80.628,00 |
| 07.05.2024 | 48,18 | 49,32 | 48,12 | 48,88 | 1,83% | 213.960,00 |
| 06.05.2024 | 47,84 | 48,34 | 47,76 | 48,00 | -0,04% | 105.924,00 |
| 03.05.2024 | 47,44 | 49,14 | 47,28 | 48,02 | 1,78% | 145.865,00 |
| 02.05.2024 | 47,16 | 47,56 | 46,74 | 47,18 | 0,68% | 177.150,00 |
| 30.04.2024 | 47,36 | 47,66 | 46,74 | 46,86 | -0,97% | 130.211,00 |
| 29.04.2024 | 46,68 | 47,64 | 46,52 | 47,32 | 1,55% | 141.231,00 |
| 26.04.2024 | 45,12 | 47,00 | 45,12 | 46,60 | 3,93% | 155.207,00 |
| 25.04.2024 | 45,02 | 45,72 | 44,40 | 44,84 | 0,00% | 196.077,00 |
| 24.04.2024 | 45,00 | 45,04 | 44,36 | 44,84 | 0,00% | 186.972,00 |
| 23.04.2024 | 44,56 | 44,92 | 44,26 | 44,84 | 0,99% | 162.237,00 |
| 22.04.2024 | 44,10 | 44,52 | 43,76 | 44,40 | 2,16% | 161.528,00 |
| 19.04.2024 | 43,60 | 43,84 | 43,02 | 43,46 | -7,18% | 134.750,00 |
| 18.04.2024 | 46,62 | 47,10 | 46,40 | 46,82 | 0,86% | 118.854,00 |
| 17.04.2024 | 46,10 | 47,10 | 45,84 | 46,42 | 0,43% | 95.310,00 |
| 16.04.2024 | 46,54 | 46,90 | 45,70 | 46,22 | -1,91% | 215.253,00 |
| 15.04.2024 | 47,04 | 47,76 | 46,56 | 47,12 | -0,04% | 116.801,00 |
| 12.04.2024 | 47,50 | 47,84 | 47,02 | 47,14 | 0,17% | 93.734,00 |
| 11.04.2024 | 46,94 | 47,86 | 46,74 | 47,06 | -0,25% | 109.149,00 |
| 10.04.2024 | 47,82 | 48,68 | 46,84 | 47,18 | -0,92% | 150.455,00 |
| 09.04.2024 | 47,22 | 48,32 | 47,02 | 47,62 | 0,46% | 135.423,00 |
| 08.04.2024 | 47,06 | 47,72 | 46,96 | 47,40 | 0,64% | 97.692,00 |
| 05.04.2024 | 47,04 | 47,32 | 46,74 | 47,10 | -1,51% | 97.720,00 |
| 04.04.2024 | 47,40 | 48,20 | 47,24 | 47,82 | 0,93% | 191.000,00 |
| 03.04.2024 | 47,14 | 47,40 | 46,68 | 47,38 | 0,55% | 97.919,00 |
| 02.04.2024 | 47,30 | 47,68 | 46,90 | 47,12 | -1,22% | 151.515,00 |
| 28.03.2024 | 46,58 | 47,88 | 46,00 | 47,70 | 2,62% | 242.080,00 |
| 27.03.2024 | 45,66 | 46,48 | 45,26 | 46,48 | 1,66% | 117.337,00 |
| 26.03.2024 | 45,88 | 46,12 | 45,10 | 45,72 | -0,52% | 171.432,00 |
| 25.03.2024 | 45,20 | 46,10 | 45,20 | 45,96 | 0,79% | 166.924,00 |
| 22.03.2024 | 45,42 | 46,16 | 45,24 | 45,60 | 1,97% | 200.653,00 |
| 21.03.2024 | 43,86 | 44,74 | 43,86 | 44,72 | 3,33% | 234.487,00 |
| 20.03.2024 | 42,56 | 43,42 | 42,46 | 43,28 | 1,22% | 139.392,00 |
| 19.03.2024 | 42,62 | 42,94 | 42,30 | 42,76 | 0,47% | 173.628,00 |
| 18.03.2024 | 43,14 | 43,36 | 42,44 | 42,56 | 0,47% | 156.110,00 |
| 15.03.2024 | 42,22 | 43,28 | 42,10 | 42,36 | 0,47% | 4.798.431,00 |
| 14.03.2024 | 42,50 | 43,34 | 41,94 | 42,16 | -0,94% | 305.462,00 |
| 13.03.2024 | 42,86 | 43,06 | 41,68 | 42,56 | -0,51% | 406.293,00 |
| 12.03.2024 | 44,24 | 44,40 | 42,78 | 42,78 | -3,04% | 499.364,00 |
| 11.03.2024 | 44,36 | 45,02 | 43,50 | 44,12 | -1,30% | 278.962,00 |
| 08.03.2024 | 42,28 | 44,76 | 41,98 | 44,70 | 6,28% | 353.363,00 |
| 07.03.2024 | 41,22 | 42,62 | 41,14 | 42,06 | 1,74% | 228.681,00 |
| 06.03.2024 | 40,56 | 41,52 | 40,56 | 41,34 | 1,57% | 197.981,00 |
| 05.03.2024 | 41,68 | 42,00 | 40,36 | 40,70 | 1,24% | 228.821,00 |
| 04.03.2024 | 40,12 | 40,54 | 39,54 | 40,20 | 0,50% | 216.285,00 |
| 01.03.2024 | 41,60 | 41,84 | 39,62 | 40,00 | -3,66% | 333.505,00 |
| 29.02.2024 | 41,90 | 42,36 | 41,46 | 41,52 | -0,86% | 774.124,00 |
| 28.02.2024 | 42,60 | 42,76 | 40,86 | 41,88 | -1,41% | 233.196,00 |
| 27.02.2024 | 42,04 | 42,84 | 42,00 | 42,48 | 1,05% | 97.523,00 |
| 26.02.2024 | 42,50 | 42,70 | 42,04 | 42,04 | -1,78% | 129.954,00 |
| 23.02.2024 | 42,50 | 42,96 | 42,06 | 42,80 | 0,71% | 180.482,00 |
| 22.02.2024 | 42,28 | 43,34 | 42,10 | 42,50 | 1,14% | 201.220,00 |
| 21.02.2024 | 41,64 | 42,08 | 41,06 | 42,02 | 1,40% | 144.753,00 |
| 20.02.2024 | 41,46 | 41,86 | 41,32 | 41,44 | -0,72% | 150.570,00 |
| 19.02.2024 | 41,40 | 42,22 | 41,40 | 41,74 | 0,43% | 121.000,00 |
| 16.02.2024 | 41,90 | 42,18 | 40,98 | 41,56 | -0,10% | 265.890,00 |
| 15.02.2024 | 41,46 | 41,90 | 40,66 | 41,60 | 0,78% | 189.025,00 |
| 14.02.2024 | 41,00 | 41,86 | 40,96 | 41,28 | 0,29% | 113.385,00 |
| 13.02.2024 | 42,66 | 42,80 | 41,04 | 41,16 | -3,74% | 148.254,00 |
| 12.02.2024 | 42,08 | 42,96 | 42,08 | 42,76 | 2,69% | 95.704,00 |
| 09.02.2024 | 42,84 | 43,14 | 41,42 | 41,64 | -2,76% | 211.408,00 |
| 08.02.2024 | 42,90 | 43,38 | 42,70 | 42,82 | -0,09% | 126.318,00 |
| 07.02.2024 | 43,24 | 43,64 | 42,76 | 42,86 | -0,97% | 183.566,00 |
| 06.02.2024 | 43,48 | 43,68 | 42,94 | 43,28 | 0,09% | 168.676,00 |
| 05.02.2024 | 43,80 | 44,24 | 43,20 | 43,24 | -1,37% | 115.056,00 |
| 02.02.2024 | 43,92 | 44,70 | 43,56 | 43,84 | 0,87% | 153.481,00 |
| 01.02.2024 | 44,42 | 44,56 | 43,40 | 43,46 | -3,76% | 170.373,00 |
| 31.01.2024 | 44,96 | 45,32 | 44,58 | 45,16 | 1,16% | 163.916,00 |
| 30.01.2024 | 45,74 | 45,84 | 44,30 | 44,64 | -1,98% | 87.628,00 |
| 29.01.2024 | 45,50 | 45,54 | 44,58 | 45,54 | -0,18% | 87.359,00 |
| 26.01.2024 | 45,74 | 45,80 | 44,98 | 45,62 | 0,84% | 116.071,00 |
| 25.01.2024 | 45,78 | 45,80 | 44,64 | 45,24 | -1,82% | 146.617,00 |
| 24.01.2024 | 45,52 | 46,40 | 45,42 | 46,08 | 2,08% | 87.560,00 |
| 23.01.2024 | 45,58 | 45,82 | 45,12 | 45,14 | -0,57% | 105.442,00 |
| 22.01.2024 | 45,46 | 46,10 | 45,00 | 45,40 | 0,84% | 86.070,00 |
| 19.01.2024 | 45,38 | 45,78 | 44,72 | 45,02 | -0,75% | 67.729,00 |
| 18.01.2024 | 45,64 | 46,00 | 45,14 | 45,36 | 0,76% | 115.107,00 |
| 17.01.2024 | 45,68 | 45,84 | 44,44 | 45,02 | -2,89% | 109.915,00 |
| 16.01.2024 | 46,24 | 46,76 | 46,00 | 46,36 | 0,87% | 93.296,00 |
| 15.01.2024 | 46,10 | 46,76 | 45,80 | 45,96 | -0,61% | 68.970,00 |
| 12.01.2024 | 46,08 | 46,72 | 45,70 | 46,24 | 1,09% | 136.289,00 |
| 11.01.2024 | 46,56 | 46,76 | 45,54 | 45,74 | -1,25% | 158.166,00 |
| 10.01.2024 | 46,66 | 47,58 | 46,32 | 46,32 | -1,57% | 141.801,00 |