Deutsche Märkte schließen in 3 Stunden 23 Minuten

Covivio (COV.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
55,65-0,20 (-0,36%)
Ab 01:50PM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202255,7556,2055,0055,6555,6530.132
07. Dez. 202256,6056,6555,2555,8555,85120.271
06. Dez. 202256,7057,4056,1557,0057,0088.829
05. Dez. 202256,0056,9555,8056,7056,7080.449
02. Dez. 202255,3056,5555,2556,1056,10107.189
01. Dez. 202256,1556,5055,4555,4555,45125.833
30. Nov. 202256,6056,7554,7055,3055,30280.362
29. Nov. 202256,7056,9555,5556,3556,3576.398
28. Nov. 202256,7057,6055,9056,8056,8084.123
25. Nov. 202257,4557,4555,8057,0057,0086.860
24. Nov. 202256,6558,3556,5557,1557,15209.849
23. Nov. 202257,1057,2056,0556,8056,8092.537
22. Nov. 202257,4057,5056,5057,0057,0098.165
21. Nov. 202256,9557,5056,5557,5057,5079.763
18. Nov. 202256,8057,3056,3057,2557,2580.393
17. Nov. 202256,8057,5555,4556,8056,80102.024
16. Nov. 202258,3058,3056,1056,8056,80134.711
15. Nov. 202257,9058,9057,4058,5058,50122.325
14. Nov. 202258,7559,1557,6058,0058,0091.193
11. Nov. 202260,0561,3558,7558,7558,75146.942
10. Nov. 202256,1560,1055,4059,9059,90126.141
09. Nov. 202256,9556,9555,3556,3556,3573.930
08. Nov. 202256,1056,8555,4056,5556,5573.704
07. Nov. 202255,0556,9055,0556,2556,2597.762
04. Nov. 202254,2555,9053,5055,4055,40109.619
03. Nov. 202254,2554,2552,5553,8553,85109.815
02. Nov. 202255,2555,2553,9054,7054,70124.253
01. Nov. 202254,3556,1554,3055,1555,1585.344
31. Okt. 202253,6054,2052,8554,2054,20178.566
28. Okt. 202253,5553,9052,9553,6053,6092.282
27. Okt. 202252,7054,7552,2554,1554,15127.174
26. Okt. 202253,8054,0552,3552,8552,85117.458
25. Okt. 202252,0054,2551,4554,0054,00135.315
24. Okt. 202250,4552,0050,0051,8051,80126.517
21. Okt. 202250,1551,2049,0850,4550,45167.085
20. Okt. 202248,9250,8548,9250,6550,65121.743
19. Okt. 202250,1550,2048,9449,0049,00101.604
18. Okt. 202250,2550,9049,7050,0550,0592.360
17. Okt. 202247,7050,0547,4849,8449,8497.496
14. Okt. 202247,5248,9447,0047,9047,90142.577
13. Okt. 202245,9048,9045,3646,8246,82163.058
12. Okt. 202248,0048,0445,4246,1046,10207.586
11. Okt. 202248,7449,0447,6048,3448,3482.413
10. Okt. 202248,8050,0048,6648,6648,66127.402
07. Okt. 202249,5050,4548,9649,2249,2271.181
06. Okt. 202250,2550,6049,1049,5049,50114.170
05. Okt. 202251,4051,6049,2649,6449,64117.685
04. Okt. 202250,9051,6050,3051,4051,40127.949
03. Okt. 202248,8650,3048,2050,3050,30136.753
30. Sept. 202247,8649,5247,5849,5249,52225.615
29. Sept. 202247,5447,7246,0847,4447,44169.787
28. Sept. 202245,3248,0444,4047,9447,94208.795
27. Sept. 202247,9048,2645,9045,9045,90129.887
26. Sept. 202248,0048,3847,3047,6447,64133.402
23. Sept. 202249,7649,7847,7848,1048,10114.831
22. Sept. 202251,9052,0049,4649,5249,52120.104
21. Sept. 202251,0552,7551,0552,7552,75187.510
20. Sept. 202254,0554,1551,4051,4051,40109.670
19. Sept. 202253,5554,1053,2053,8053,8063.171
16. Sept. 202252,6055,1052,2554,5554,55428.903
15. Sept. 202253,3053,9052,4553,2553,2590.261
14. Sept. 202253,9054,1052,9053,4553,45201.435
13. Sept. 202256,2056,2553,8054,0054,00158.795
12. Sept. 202255,1056,5054,9556,2056,2097.148
09. Sept. 202254,3055,0054,2054,7554,7581.544
08. Sept. 202254,8555,3053,6054,0554,05116.906
07. Sept. 202254,2054,9554,0554,5054,5085.677
06. Sept. 202254,2555,5054,2054,5554,5598.559
05. Sept. 202254,0054,9553,9054,6054,6085.507
02. Sept. 202254,5055,2053,6055,1555,1592.103
01. Sept. 202255,4555,4553,6554,2554,25130.779
31. Aug. 202255,4556,2055,2055,8055,80309.682
30. Aug. 202255,8056,4054,9555,4055,4084.296
29. Aug. 202254,8056,2054,8055,7055,7083.066
26. Aug. 202256,7057,2555,2555,2555,25136.641
25. Aug. 202256,4557,0556,3056,4556,4574.427
24. Aug. 202256,0556,4555,5056,2056,2091.790
23. Aug. 202256,7057,7556,1056,3056,30118.275
22. Aug. 202257,6558,1056,1557,0057,00131.969
19. Aug. 202259,6559,7557,8057,9557,9576.057
18. Aug. 202259,3560,7059,3560,2060,2070.803
17. Aug. 202261,4561,6059,5059,5059,5099.491
16. Aug. 202262,3062,5561,6561,6561,6582.368
15. Aug. 202262,1063,0061,9062,3562,3578.485
12. Aug. 202262,0562,8561,6562,2062,2088.331
11. Aug. 202262,7062,7061,4062,0562,0586.420
10. Aug. 202260,3062,5059,7562,5062,5094.609
09. Aug. 202260,6060,7559,6560,3560,35101.402
08. Aug. 202259,4560,8559,4060,4560,4563.550
05. Aug. 202259,8560,4059,2059,5059,5084.370
04. Aug. 202260,7561,2559,7060,0560,0565.185
03. Aug. 202259,9060,9059,8560,5060,5087.806
02. Aug. 202260,4060,6059,8060,0060,00127.807
01. Aug. 202261,6061,9560,3560,5560,55103.094
29. Juli 202260,4062,1060,4061,6561,65129.254
28. Juli 202258,6560,1058,6560,1060,10112.537
27. Juli 202259,3059,3058,0058,7058,7095.673
26. Juli 202258,0559,0057,9059,0059,00116.755
25. Juli 202258,4558,7057,9558,5558,5598.771
22. Juli 202256,0059,2555,8558,6558,65112.474
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...