Status: tradeable
Geld
48,7800 €
Stück: 42
Brief
49,0200 €
Stück: 42
Zeit | Kurs | Volumen | |
---|---|---|---|
03.12. 09:23:49.504 | 48,46 € | 25 | |
11.11. 16:30:38.519 | 52,60 € | 100 | |
29.10. 16:01:08.106 | 53,40 € | 3 | |
16.10. 07:31:53.352 | 55,40 € | 100 | |
04.10. 09:46:47.854 | 55,70 € | 60 | |
04.10. 07:44:11.096 | 54,50 € | 100 | |
04.10. 07:43:01.827 | 54,30 € | 250 | |
04.10. 07:40:45.941 | 54,20 € | 80 | |
04.10. 07:35:47.826 | 54,10 € | 88 | |
27.09. 13:04:25.103 | 55,35 € | 80 | |
26.09. 12:51:10.015 | 55,80 € | 1 | |
22.09. 17:31:05.405 | 55,40 € | 12 | |
19.09. 09:29:44.497 | 56,10 € | 110 | |
19.09. 09:29:29.990 | 56,10 € | 90 | |
17.09. 10:29:46.412 | 55,20 € | 90 | |
17.09. 10:00:46.033 | 55,20 € | 190 | |
16.09. 12:18:38.749 | 54,70 € | 190 | |
29.08. 14:58:57.246 | 50,65 € | 200 | |
29.08. 14:58:20.523 | 50,75 € | 100 | |
23.08. 21:00:56.988 | 50,70 € | 2 | |
05.08. 14:38:37.820 | 45,68 € | 25 | |
22.07. 07:30:06.030 | 46,12 € | 44 | |
22.07. 07:30:02.588 | 46,12 € | 44 | |
08.07. 16:03:33.923 | 45,68 € | 11 | |
01.07. 07:42:59.656 | 44,86 € | 25 | |
02.06. 17:30:44.862 | 48,26 € | 2 | |
29.05. 13:03:17.158 | 48,12 € | 180 | |
28.05. 12:46:39.480 | 49,62 € | 592 | |
28.05. 12:46:28.725 | 49,62 € | 600 | |
26.05. 17:30:36.527 | 49,06 € | 2 | |
16.05. 16:17:50.935 | 50,05 € | 3 | |
15.05. 14:30:22.653 | 49,10 € | 106 | |
15.05. 14:30:18.067 | 49,10 € | 106 | |
19.04. 16:48:44.311 | 43,56 € | 180 | |
11.04. 16:16:21.751 | 47,00 € | 225 | |
04.04. 16:01:08.867 | 48,12 € | 2 | |
28.03. 17:27:38.251 | 47,86 € | 125 | |
21.03. 14:59:52.317 | 44,38 € | 30 | |
18.03. 16:12:08.873 | 42,56 € | 2 | |
13.03. 09:31:45.339 | 42,46 € | 25 | |
04.03. 22:11:37.554 | 40,50 € | 100 | |
04.03. 22:10:45.891 | 40,50 € | 105 | |
04.03. 22:08:53.962 | 40,50 € | 110 | |
04.03. 22:03:45.246 | 40,56 € | 115 | |
04.03. 22:02:52.491 | 40,56 € | 120 | |
04.03. 22:00:20.733 | 40,56 € | 123 | |
01.03. 22:08:53.303 | 40,34 € | 26 | |
01.03. 16:59:59.685 | 40,18 € | 25 | |
28.02. 16:00:39.165 | 41,08 € | 2 | |
28.02. 15:06:09.204 | 41,00 € | 25 | |
06.02. 16:05:28.426 | 43,18 € | 2 | |
01.02. 16:41:10.030 | 43,58 € | 20 | |
26.01. 11:24:16.341 | 45,38 € | 3 | |
16.01. 09:08:39.277 | 46,56 € | 140 | |
10.01. 11:52:33.246 | 47,02 € | 100 | |
08.01. 16:00:40.830 | 47,56 € | 5 | |
12.12. 13:57:27.263 | 46,46 € | 3 | |
04.12. 16:00:51.377 | 46,08 € | 2 | |
03.12. 17:30:57.661 | 46,14 € | 2 | |
01.12. 16:00:37.138 | 45,22 € | 4 | |
30.11. 16:16:30.365 | 44,72 € | 1.500 | |
07.11. 13:21:53.671 | 42,56 € | 750 | |
06.11. 10:33:00.445 | 43,64 € | 750 | |
31.10. 16:00:58.770 | 40,40 € | 3 | |
26.10. 14:33:31.170 | 37,10 € | 7 | |
23.10. 11:20:28.041 | 36,90 € | 70 | |
19.10. 10:16:47.654 | 38,00 € | 20 | |
19.10. 09:48:11.782 | 38,06 € | 750 | |
14.10. 10:11:33.518 | 39,72 € | 15 | |
10.10. 16:00:31.696 | 40,54 € | 12 | |
09.10. 09:05:54.932 | 39,86 € | 80 | |
06.10. 16:00:54.800 | 39,64 € | 2 | |
04.10. 17:13:54.420 | 39,86 € | 1.500 | |
04.10. 16:49:24.992 | 39,86 € | 15 | |
28.09. 11:49:30.876 | 40,86 € | 75 | |
27.09. 16:06:35.502 | 40,94 € | 825 | |
26.09. 17:10:45.082 | 42,06 € | 1.750 | |
18.09. 17:00:53.701 | 42,56 € | 30 | |
15.09. 11:05:00.417 | 44,20 € | 20 | |
14.09. 12:02:31.766 | 43,30 € | 525 | |
12.09. 10:04:39.017 | 44,66 € | 200 | |
11.09. 12:58:47.813 | 44,48 € | 425 | |
18.08. 16:05:51.543 | 39,84 € | 20 | |
07.08. 14:18:56.441 | 41,54 € | 10 | |
02.08. 09:28:13.090 | 42,60 € | 15 | |
31.07. 10:03:50.798 | 43,22 € | 15 | |
28.07. 16:03:51.456 | 43,90 € | 95 | |
27.07. 11:14:16.607 | 44,84 € | 155 | |
24.07. 13:55:09.092 | 46,00 € | 150 | |
20.07. 19:56:07.109 | 45,78 € | 110 | |
19.07. 10:19:35.800 | 46,00 € | 200 | |
17.07. 21:00:44.021 | 44,82 € | 3 | |
12.07. 09:35:41.941 | 44,68 € | 15 | |
30.06. 10:37:41.929 | 43,56 € | 15 | |
16.06. 10:37:59.723 | 45,68 € | 21 | |
16.06. 10:36:14.785 | 45,66 € | 13 | |
12.06. 16:00:43.882 | 46,94 € | 2 | |
09.06. 09:59:29.603 | 46,88 € | 100 | |
08.06. 17:04:52.335 | 46,32 € | 100 | |
15.05. 14:08:15.531 | 48,04 € | 75 | |
12.05. 16:00:27.588 | 48,00 € | 2 | |
12.05. 10:40:55.596 | 48,22 € | 16 | |
28.04. 21:03:17.184 | 51,40 € | 2 | |
24.04. 16:00:45.878 | 50,10 € | 3 | |
19.04. 16:03:21.814 | 54,05 € | 12 | |
19.04. 12:09:12.431 | 53,75 € | 56 | |
18.04. 16:03:21.471 | 55,00 € | 13 | |
11.04. 16:02:06.977 | 53,70 € | 4 | |
04.04. 15:00:59.702 | 54,50 € | 10 | |
31.03. 16:02:24.633 | 54,10 € | 3 | |
28.03. 14:37:33.527 | 50,50 € | 10 | |
15.03. 16:02:49.768 | 57,15 € | 2 | |
14.03. 16:02:34.276 | 59,10 € | 2 | |
06.03. 09:04:24.226 | 61,00 € | 10 | |
25.02. 11:00:53.685 | 59,25 € | 2 | |
29.01. 17:00:13.665 | 63,35 € | 10 | |
25.01. 07:32:45.516 | 62,50 € | 80 | |
25.01. 07:32:19.673 | 62,50 € | 100 | |
18.01. 16:11:36.073 | 62,05 € | 2 | |
04.01. 16:09:44.721 | 58,85 € | 2 | |
16.12. 21:05:41.732 | 54,35 € | 2 | |
13.12. 16:05:58.467 | 57,45 € | 2 | |
25.11. 16:06:11.878 | 56,80 € | 2 | |
12.10. 09:27:39.596 | 46,90 € | 25 | |
29.09. 21:02:44.448 | 47,56 € | 12 | |
29.09. 15:08:53.686 | 46,44 € | 15 | |
05.09. 16:01:05.595 | 54,50 € | 2 | |
19.08. 09:51:45.816 | 58,90 € | 60 | |
10.08. 14:44:34.090 | 61,95 € | 50 | |
21.07. 16:04:51.296 | 56,10 € | 9 | |
08.07. 16:05:47.845 | 54,25 € | 10 | |
30.06. 12:29:07.872 | 52,00 € | 50 | |
10.06. 16:00:40.685 | 61,00 € | 2 | |
30.04. 11:01:59.828 | 67,75 € | 2 | |
28.04. 16:05:27.347 | 69,15 € | 3 | |
27.04. 19:12:51.556 | 69,95 € | 2 | |
17.03. 16:03:47.957 | 72,44 € | 2 | |
09.03. 20:14:55.802 | 68,34 € | 10 | |
07.03. 16:02:27.491 | 63,38 € | 4 | |
07.03. 10:35:31.209 | 60,68 € | 10 | |
05.03. 11:01:28.291 | 64,74 € | 3 | |
04.03. 17:27:37.581 | 64,82 € | 2 | |
04.03. 16:02:42.283 | 64,80 € | 4 | |
23.02. 16:03:25.739 | 74,86 € | 3 | |
20.02. 17:31:07.198 | 75,18 € | 2 | |
31.01. 16:00:50.348 | 74,16 € | 2 | |
30.01. 17:33:08.800 | 75,02 € | 4 | |
29.01. 11:03:21.959 | 74,36 € | 2 | |
28.01. 16:00:40.238 | 74,16 € | 2 | |
27.01. 16:01:52.206 | 75,30 € | 2 | |
26.01. 16:03:04.331 | 75,52 € | 4 | |
04.01. 14:19:00.268 | 74,06 € | 10 | |
29.12. 16:03:02.540 | 71,76 € | 2 | |
03.12. 16:23:15.999 | 71,48 € | 20 | |
03.12. 13:40:28.458 | 72,00 € | 1 | |
03.12. 10:48:48.433 | 72,62 € | 1 | |
17.11. 16:39:24.334 | 74,06 € | 300 | |
13.10. 12:35:17.531 | 72,40 € | 37 | |
16.09. 10:41:31.829 | 76,00 € | 250 | |
10.09. 22:11:52.156 | 74,58 € | 2 | |
27.08. 19:03:23.357 | 80,32 € | 14 | |
07.06. 15:58:03.491 | 80,14 € | 25 | |
23.04. 09:08:45.616 | 75,78 € | 65 | |
23.04. 07:50:27.715 | 75,36 € | 65 | |
16.04. 08:12:31.489 | 76,18 € | 20 | |
15.04. 08:00:48.689 | 75,90 € | 22 | |
06.04. 12:22:16.440 | 75,10 € | 2 | |
29.03. 14:47:27.456 | 72,40 € | 20 | |
09.03. 18:49:20.860 | 72,65 € | 50 | |
08.03. 21:40:47.999 | 72,60 € | 36 | |
05.03. 11:25:57.588 | 71,00 € | 25 | |
04.03. 18:10:57.300 | 72,30 € | 50 | |
18.02. 08:16:43.624 | 65,05 € | 50 | |
15.02. 15:28:33.883 | 65,70 € | 8 | |
03.02. 18:44:08.031 | 68,65 € | 70 | |
26.01. 08:31:38.158 | 67,20 € | 100 | |
19.01. 09:02:08.177 | 74,20 € | 100 | |
19.01. 08:03:12.213 | 75,15 € | 100 | |
13.01. 08:42:27.683 | 73,70 € | 120 | |
08.01. 21:45:33.479 | 74,90 € | 65 | |
29.12. 17:50:32.881 | 77,50 € | 120 | |
01.12. 15:42:19.724 | 72,50 € | 20 | |
18.11. 21:35:42.081 | 72,65 € | 14 | |
17.11. 19:45:02.919 | 71,40 € | 58 | |
11.11. 08:38:31.408 | 68,90 € | 60 | |
10.11. 20:33:46.370 | 68,25 € | 75 | |
09.11. 16:42:38.388 | 59,95 € | 150 | |
16.10. 16:29:54.718 | 56,15 € | 10 | |
16.10. 12:08:28.804 | 56,20 € | 5 | |
16.10. 11:17:06.890 | 57,45 € | 10 | |
21.09. 21:20:45.348 | 57,75 € | 50 | |
23.08. 18:04:12.915 | 63,60 € | 1 | |
17.08. 16:43:36.815 | 62,05 € | 1 | |
13.08. 22:47:36.573 | 64,65 € | 1 | |
12.08. 22:18:52.364 | 62,85 € | 1 | |
12.08. 16:00:21.990 | 62,80 € | 1 | |
12.08. 15:55:32.724 | 62,80 € | 1 | |
10.08. 22:05:56.681 | 63,65 € | 1 | |
04.08. 10:09:25.532 | 61,70 € | 100 | |
03.08. 16:19:57.640 | 60,60 € | 5 | |
30.07. 20:32:44.313 | 60,45 € | 1 | |
29.07. 22:44:09.482 | 61,50 € | 1 | |
28.07. 10:25:11.314 | 59,60 € | 30 | |
27.07. 20:53:36.113 | 58,25 € | 1 | |
27.07. 15:26:07.013 | 58,65 € | 1 | |
27.07. 15:20:48.659 | 58,80 € | 70 | |
27.07. 09:54:30.507 | 59,55 € | 1 | |
27.07. 09:36:41.849 | 60,10 € | 1 | |
23.07. 15:30:38.469 | 61,95 € | 1 | |
19.07. 17:08:11.317 | 64,35 € | 1 | |
22.06. 20:21:51.933 | 67,35 € | 1 | |
16.06. 22:21:19.579 | 67,75 € | 1 | |
16.06. 12:04:06.871 | 68,25 € | 30 | |
16.06. 08:00:10.017 | 68,20 € | 1 | |
13.06. 11:00:10.560 | 65,80 € | 1 | |
11.06. 20:46:30.703 | 63,50 € | 1 | |
11.06. 20:35:24.144 | 63,50 € | 1 | |
10.06. 11:36:04.271 | 67,65 € | 1 | |
09.06. 19:38:04.356 | 67,95 € | 1 | |
09.06. 15:27:51.985 | 68,45 € | 20 | |
08.06. 10:44:39.238 | 74,75 € | 25 | |
08.06. 09:04:06.234 | 72,30 € | 367 | |
08.06. 09:03:06.730 | 72,60 € | 67 | |
08.06. 08:03:16.796 | 70,45 € | 70 | |
08.06. 07:35:24.761 | 70,60 € | 208 | |
08.06. 07:33:23.162 | 70,45 € | 50 | |
07.06. 17:02:16.425 | 70,15 € | 1 | |
07.06. 17:02:16.398 | 70,15 € | 1 | |
05.06. 12:44:14.829 | 68,80 € | 43 | |
05.06. 09:07:12.739 | 67,70 € | 52 | |
05.06. 07:43:09.905 | 65,15 € | 1 | |
03.06. 20:34:20.953 | 65,65 € | 1 | |
03.06. 17:27:57.907 | 66,35 € | 81 | |
03.06. 14:55:23.176 | 65,25 € | 52 | |
03.06. 12:05:10.388 | 63,95 € | 30 | |
03.06. 07:36:09.530 | 60,90 € | 1 | |
02.06. 22:32:39.133 | 60,90 € | 1 | |
02.06. 10:42:41.347 | 62,15 € | 50 | |
01.06. 09:47:19.711 | 54,55 € | 30 | |
01.06. 07:38:13.702 | 53,45 € | 1 | |
27.05. 09:19:10.674 | 56,40 € | 1 | |
21.05. 13:29:45.428 | 49,34 € | 1 | |
18.05. 12:25:01.204 | 51,75 € | 11 | |
18.05. 11:54:14.838 | 51,80 € | 9 | |
18.05. 11:29:32.712 | 51,70 € | 1 | |
17.05. 17:33:16.341 | 51,25 € | 1 | |
08.05. 17:07:11.060 | 53,20 € | 1 | |
05.05. 22:36:44.185 | 55,35 € | 1 | |
04.05. 08:25:40.240 | 56,55 € | 50 | |
30.04. 17:26:07.176 | 57,40 € | 1 | |
29.04. 21:35:12.805 | 59,90 € | 1 | |
28.04. 22:35:37.225 | 57,65 € | 1 | |
28.04. 20:29:50.534 | 57,55 € | 1 | |
28.04. 15:21:19.658 | 58,30 € | 4 | |
28.04. 09:38:35.738 | 56,60 € | 20 | |
24.04. 18:52:03.443 | 59,65 € | 41 | |
20.04. 07:56:48.697 | 59,50 € | 1 | |
20.04. 07:56:48.687 | 59,50 € | 1 | |
14.04. 14:48:21.794 | 58,30 € | 20 | |
01.04. 09:27:47.740 | 50,40 € | 22 | |
31.03. 14:50:18.423 | 51,35 € | 15 | |
23.03. 12:17:14.822 | 48,00 € | 1 | |
17.03. 08:26:44.644 | 50,50 € | 12 | |
16.03. 22:55:42.490 | 50,50 € | 2 | |
13.03. 21:44:34.060 | 67,60 € | 6 | |
12.03. 10:31:45.767 | 76,45 € | 5 | |
10.03. 21:00:24.177 | 83,65 € | 1 | |
05.03. 18:47:32.282 | 94,90 € | 1 | |
04.03. 11:49:20.512 | 98,45 € | 26 | |
24.02. 14:49:53.909 | 109,00 € | 1 | |
17.02. 09:48:41.349 | 110,50 € | 1 | |
30.01. 12:51:38.748 | 107,80 € | 10 | |
13.01. 18:58:05.971 | 102,70 € | 3 | |
02.01. 11:57:00.880 | 102,10 € | 1 | |
20.11. 10:45:06.294 | 102,70 € | 1 | |
04.11. 14:56:43.016 | 102,10 € | 1 | |
21.10. 09:59:31.182 | 100,90 € | 1 | |
04.06. 12:18:25.260 | 95,019 € | 3.255 | |
16.05. 15:16:46.534 | 93,2892 € | 1.810 | |
16.05. 11:47:42.336 | 92,957 € | 2.601 | |
16.05. 11:45:51.703 | 92,957 € | 2.500 | |
15.05. 15:59:39.701 | 92,4185 € | 5.000 | |
15.05. 12:36:08.236 | 92,4218 € | 2.500 | |
15.05. 10:48:12.742 | 92,3785 € | 2.500 | |
15.05. 10:23:04.159 | 92,396 € | 2.500 | |
15.05. 09:37:53.797 | 92,2205 € | 5.000 | |
15.05. 09:17:51.089 | 92,4677 € | 5.000 | |
14.05. 14:52:58.874 | 92,1643 € | 2.500 | |
14.05. 11:51:59.281 | 92,3393 € | 2.500 | |
14.05. 09:57:06.582 | 92,5473 € | 2.500 | |
14.05. 09:47:31.974 | 92,5097 € | 5.000 | |
14.05. 09:30:55.913 | 92,578 € | 5.000 | |
13.05. 17:08:14.757 | 91,8042 € | 2.500 | |
13.05. 17:05:18.664 | 91,8115 € | 2.500 | |
13.05. 16:59:54.113 | 91,8007 € | 2.500 | |
13.05. 16:52:54.658 | 91,8313 € | 2.500 | |
13.05. 16:50:09.979 | 91,8313 € | 2.500 | |
13.05. 16:47:30.630 | 91,8392 € | 2.500 | |
13.05. 16:30:16.708 | 91,8813 € | 5.000 | |
13.05. 08:05:15.778 | 94,583 € | 40 | |
03.05. 13:30:43.687 | 96,589 € | 5.016 | |
03.05. 13:17:49.946 | 96,716 € | 5.000 | |
03.05. 13:02:42.888 | 96,5012 € | 15.000 | |
26.04. 15:07:18.231 | 96,6285 € | 1.000 | |
23.04. 16:00:17.161 | 94,834 € | 12 | |
22.02. 12:54:15.951 | 87,60 € | 1 | |
28.01. 12:33:27.186 | 87,75 € | 1 | |
10.01. 09:24:34.707 | 84,65 € | 7 | |
02.01. 16:52:41.708 | 82,79 € | 1 | |
20.11. 09:50:17.774 | 86,56 € | 150 | |
04.10. 09:20:24.861 | 86,00 € | 59 | |
24.05. 10:36:43.107 | 90,20 € | 9 | |
10.05. 11:02:09.166 | 95,667 € | 5 | |
20.02. 20:05:31.772 | 86,395 € | 50 | |
16.01. 12:29:48.902 | 87,90 € | 7 | |
08.01. 18:32:15.224 | 93,15 € | 1 | |
27.12. 12:21:38.907 | 93,878 € | 1 | |
27.12. 12:21:26.300 | 93,878 € | 2 | |
20.12. 19:24:33.329 | 93,422 € | 11 | |
02.11. 09:30:10.021 | 87,457 € | 1 | |
20.10. 13:11:15.866 | 86,104 € | 5 | |
17.10. 09:08:38.614 | 85,953 € | 5 | |
10.10. 11:46:06.673 | 85,513 € | 5 | |
09.10. 09:46:50.033 | 86,055 € | 5 | |
04.10. 12:59:13.758 | 87,274 € | 5 | |
04.10. 12:33:31.284 | 87,343 € | 8 | |
17.05. 08:03:18.696 | 86,63 € | 55 | |
08.05. 20:34:54.725 | 84,466 € | 50 | |
04.05. 19:59:29.677 | 83,694 € | 40 | |
01.03. 20:20:33.710 | 78,569 € | 1 | |
10.10. 11:07:05.975 | 78,237 € | 8 | |
04.10. 17:37:06.111 | 81,442 € | 1 | |
30.08. 18:14:08.688 | 84,02 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:38:00.000 | 42 | 48,86 € | 48,88 € | 42 |
17:35:00.000 | 42 | 48,86 € | 48,88 € | 42 |
17:30:00.000 | 42 | 48,82 € | 48,90 € | 42 |
17:29:00.000 | 104 | 48,84 € | 48,88 € | 104 |
17:26:00.000 | 104 | 48,84 € | 48,88 € | 104 |
17:25:00.000 | 104 | 48,78 € | 48,86 € | 104 |
17:23:00.000 | 104 | 48,82 € | 48,86 € | 104 |
17:21:00.000 | 104 | 48,82 € | 48,88 € | 104 |
17:20:00.000 | 104 | 48,84 € | 48,90 € | 104 |
Stammdaten
WKN | 659094 |
ISIN | FR0000064578 |
Branche | Immobilien |
Herkunft | Frankreich |
Aktienanzahl | 94,28 Mio. |
Marktkapitalisierung | 4,57 Mrd. |
Dividende je Aktie | 3,600 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 69,43 % |
Abstand 52W Hoch | 15,28 % |
Abstand 52W Tief | 21,73 % |
Vola 30 Tage | 10,16 % |
Vola 250 Tage | 29,45 % |
KGV | 19,10 (2020) |
KCV | 14,19 (2020) |
Gewinn je Aktie | 3,940 (2020) |
Cashflow/Aktie | 5,310 (2020) |
Dividende je Aktie | 3,600 EUR (2020) |
Dividendenausschüttung in Mio. | - EUR |
Performance
1 Woche | 49,290 | -2,374 | |
1 Monat | 51,325 | -6,245 | |
6 Monate | 46,270 | +3,998 | |
Lfd. Jahr | 48,210 | -0,187 | |
1 Jahr | 48,430 | -0,640 | |
3 Jahre | 68,820 | -30,078 | |
5 Jahre | 101,500 | -52,591 |
Aktuelle Nachrichten
03.12.2024 07:27
MORGAN STANLEY stuft COVIVIO auf Underweight ab. Kursziel 55 EUR.
04.10.2024 11:24
CITIGROUP stuft COVIVIO auf Buy hoch.