30,000€
1,01%
Echtzeit-Aktienkurs Covestro AG (ADRs)
Bid:
Ask:
Aktienkurse zur Covestro AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 30,00 | 30,20 | 29,80 | 30,10 | 1,35% | - |
| 28.07.2026 | 29,60 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 23.07.2026 | 29,80 | 30,10 | 29,80 | 29,90 | 0,34% | - |
| 22.07.2026 | 29,90 | 30,00 | 29,40 | 29,80 | -1,00% | - |
| 21.07.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 0,67% | - |
| 20.07.2026 | 30,00 | 30,00 | 29,80 | 29,90 | -0,66% | - |
| 17.07.2026 | 30,00 | 30,20 | 29,90 | 30,10 | 1,01% | - |
| 15.07.2026 | 29,70 | 30,00 | 29,70 | 29,80 | -0,67% | - |
| 14.07.2026 | 30,00 | 30,00 | 29,60 | 30,00 | 0,00% | - |
| 13.07.2026 | 29,80 | 30,00 | 29,80 | 30,00 | -0,33% | - |
| 10.07.2026 | 29,80 | 30,20 | 29,80 | 30,10 | 0,33% | - |
| 09.07.2026 | 29,90 | 30,00 | 29,80 | 30,00 | 1,69% | - |
| 08.07.2026 | 29,60 | 30,00 | 29,50 | 29,50 | -1,67% | - |
| 07.07.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 1,35% | - |
| 06.07.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 03.07.2026 | 29,90 | 30,00 | 29,90 | 30,00 | 1,01% | - |
| 02.07.2026 | 29,70 | 30,00 | 29,70 | 29,70 | -1,00% | - |
| 01.07.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 0,67% | - |
| 30.06.2026 | 29,90 | 30,00 | 29,70 | 29,80 | -0,67% | - |
| 26.06.2026 | 29,90 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 25.06.2026 | 30,00 | 30,20 | 29,80 | 29,80 | -0,67% | - |
| 24.06.2026 | 30,00 | 30,20 | 29,90 | 30,00 | 1,35% | - |
| 22.06.2026 | 30,00 | 30,20 | 29,60 | 29,60 | -1,99% | - |
| 18.06.2026 | 29,90 | 30,30 | 29,80 | 30,20 | 2,03% | - |
| 17.06.2026 | 29,70 | 30,10 | 29,50 | 29,60 | -0,67% | - |
| 15.06.2026 | 29,80 | 30,10 | 29,80 | 29,80 | -0,67% | - |
| 12.06.2026 | 29,70 | 30,10 | 29,70 | 30,00 | -0,33% | - |
| 10.06.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 0,00% | - |
| 08.06.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | - |
| 05.06.2026 | 29,70 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 25.05.2026 | 30,00 | 30,00 | 29,80 | 29,90 | -0,66% | - |
| 20.05.2026 | 29,70 | 30,20 | 29,70 | 30,10 | 0,33% | - |
| 15.05.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -0,33% | - |
| 13.05.2026 | 29,80 | 30,20 | 29,70 | 30,10 | 0,00% | - |
| 12.05.2026 | 29,60 | 30,20 | 29,60 | 30,10 | 1,01% | - |
| 11.05.2026 | 29,90 | 30,00 | 29,60 | 29,80 | -0,33% | - |
| 06.05.2026 | 29,50 | 30,00 | 29,50 | 29,90 | 1,01% | - |
| 28.04.2026 | 29,90 | 30,10 | 29,50 | 29,60 | -0,67% | - |
| 24.04.2026 | 29,90 | 30,00 | 29,70 | 29,80 | -0,67% | - |
| 23.04.2026 | 29,90 | 30,00 | 29,80 | 30,00 | 1,69% | - |
| 21.04.2026 | 29,80 | 30,00 | 29,50 | 29,50 | -1,34% | - |
| 17.04.2026 | 29,80 | 30,00 | 29,70 | 29,90 | 2,05% | - |
| 16.04.2026 | 29,80 | 29,90 | 29,30 | 29,30 | -1,01% | - |
| 13.04.2026 | 29,50 | 29,90 | 29,40 | 29,60 | 0,34% | - |
| 10.04.2026 | 29,50 | 29,90 | 29,30 | 29,50 | 0,34% | - |
| 09.04.2026 | 29,80 | 29,90 | 29,40 | 29,40 | -0,34% | - |
| 07.04.2026 | 29,80 | 29,90 | 29,40 | 29,50 | -0,67% | - |
| 01.04.2026 | 29,70 | 29,90 | 29,60 | 29,70 | -0,67% | - |
| 31.03.2026 | 29,60 | 29,90 | 29,30 | 29,90 | 1,70% | - |
| 27.03.2026 | 29,60 | 29,80 | 29,40 | 29,40 | -0,34% | - |
| 25.03.2026 | 29,50 | 29,80 | 29,30 | 29,50 | -0,34% | - |
| 24.03.2026 | 29,70 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 23.03.2026 | 29,70 | 30,30 | 29,10 | 29,60 | 1,37% | - |
| 20.03.2026 | 29,90 | 30,10 | 29,00 | 29,20 | -1,68% | - |
| 19.03.2026 | 30,00 | 30,10 | 29,50 | 29,70 | 1,02% | - |
| 18.03.2026 | 29,70 | 30,10 | 29,40 | 29,40 | -0,68% | - |
| 17.03.2026 | 29,80 | 30,00 | 29,50 | 29,60 | -1,00% | - |
| 10.03.2026 | 29,80 | 30,20 | 29,80 | 29,90 | -0,33% | - |
| 09.03.2026 | 30,20 | 30,20 | 29,80 | 30,00 | 0,33% | - |
| 06.03.2026 | 30,10 | 30,20 | 29,90 | 29,90 | 0,00% | - |
| 04.03.2026 | 30,20 | 30,30 | 29,90 | 29,90 | -0,99% | - |
| 03.03.2026 | 30,20 | 30,80 | 29,90 | 30,20 | 0,33% | - |
| 02.03.2026 | 30,20 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 27.02.2026 | 30,00 | 30,40 | 29,80 | 30,10 | 0,33% | - |
| 26.02.2026 | 30,00 | 30,40 | 29,90 | 30,00 | -0,33% | - |
| 25.02.2026 | 30,00 | 30,50 | 30,00 | 30,10 | 0,00% | - |
| 24.02.2026 | 30,20 | 30,40 | 30,00 | 30,10 | -0,66% | - |
| 23.02.2026 | 30,20 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 19.02.2026 | 30,40 | 30,40 | 30,00 | 30,10 | -0,66% | - |
| 18.02.2026 | 30,20 | 30,50 | 30,10 | 30,30 | 0,00% | - |
| 17.02.2026 | 30,40 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 16.02.2026 | 30,20 | 30,50 | 30,20 | 30,50 | 0,99% | - |
| 12.02.2026 | 30,40 | 30,50 | 30,20 | 30,20 | 1,00% | - |
| 09.02.2026 | 30,00 | 30,40 | 29,90 | 29,90 | -1,97% | - |
| 06.02.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 04.02.2026 | 30,50 | 30,60 | 30,30 | 30,50 | 0,33% | - |
| 03.02.2026 | 30,10 | 30,60 | 30,10 | 30,40 | 1,00% | - |
| 02.02.2026 | 30,30 | 30,40 | 30,10 | 30,10 | 0,67% | - |
| 29.01.2026 | 29,90 | 30,40 | 29,90 | 29,90 | -1,64% | - |
| 28.01.2026 | 30,20 | 30,50 | 30,10 | 30,40 | 0,66% | - |
| 23.01.2026 | 30,20 | 30,40 | 30,20 | 30,20 | 0,33% | - |
| 22.01.2026 | 30,10 | 30,30 | 30,00 | 30,10 | 0,33% | - |
| 21.01.2026 | 29,80 | 30,30 | 29,80 | 30,00 | 0,00% | - |
| 20.01.2026 | 30,30 | 30,30 | 29,90 | 30,00 | 0,33% | - |
| 16.01.2026 | 30,40 | 30,40 | 29,90 | 29,90 | -0,66% | - |
| 12.01.2026 | 30,20 | 30,70 | 30,00 | 30,10 | 0,67% | - |
| 08.01.2026 | 29,90 | 30,10 | 29,80 | 29,90 | 1,01% | - |
| 07.01.2026 | 29,80 | 30,10 | 29,50 | 29,60 | -1,00% | - |
| 06.01.2026 | 29,40 | 30,10 | 29,40 | 29,90 | -0,66% | - |
| 05.01.2026 | 30,10 | 30,30 | 29,90 | 30,10 | -0,33% | - |
| 02.01.2026 | 30,00 | 30,30 | 30,00 | 30,20 | 1,00% | - |
| 29.12.2025 | 29,80 | 30,00 | 29,80 | 29,90 | -0,66% | - |
| 23.12.2025 | 30,00 | 30,10 | 29,80 | 30,10 | 0,67% | - |
| 22.12.2025 | 30,00 | 30,00 | 29,90 | 29,90 | 0,34% | - |
| 18.12.2025 | 29,90 | 30,00 | 29,80 | 29,80 | -0,33% | - |
| 17.12.2025 | 30,00 | 30,00 | 29,80 | 29,90 | -0,33% | - |
| 16.12.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,33% | - |
| 15.12.2025 | 29,80 | 29,90 | 29,40 | 29,90 | 0,00% | - |
| 12.12.2025 | 29,70 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 11.12.2025 | 29,70 | 30,10 | 29,60 | 29,70 | 0,34% | - |