58,280€
0,03%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 58,28 | 58,32 | 58,24 | 58,28 | 0,02% | 6.252,00 |
| 10.10.2024 | 58,30 | 58,32 | 58,25 | 58,27 | -0,05% | 121.656,00 |
| 09.10.2024 | 58,35 | 58,38 | 58,26 | 58,30 | -0,05% | 42.203,00 |
| 08.10.2024 | 58,16 | 58,38 | 58,05 | 58,33 | 0,29% | 55.052,00 |
| 07.10.2024 | 58,44 | 58,45 | 58,11 | 58,16 | -0,50% | 52.808,00 |
| 04.10.2024 | 58,43 | 58,54 | 58,32 | 58,45 | 0,03% | 41.735,00 |
| 03.10.2024 | 58,15 | 58,53 | 58,13 | 58,43 | 0,43% | 26.205,00 |
| 02.10.2024 | 58,25 | 58,42 | 58,06 | 58,18 | -0,19% | 43.604,00 |
| 01.10.2024 | 57,96 | 60,10 | 57,45 | 58,29 | 0,85% | 103.512,00 |
| 30.09.2024 | 54,77 | 57,93 | 54,46 | 57,80 | 5,63% | 51.760,00 |
| 27.09.2024 | 54,02 | 55,24 | 53,96 | 54,72 | 1,28% | 34.851,00 |
| 26.09.2024 | 54,56 | 54,62 | 53,32 | 54,03 | -0,30% | 59.403,00 |
| 25.09.2024 | 54,60 | 55,26 | 54,17 | 54,19 | -1,06% | 48.167,00 |
| 24.09.2024 | 54,76 | 54,88 | 54,44 | 54,77 | 0,37% | 12.236,00 |
| 23.09.2024 | 54,31 | 54,80 | 53,84 | 54,57 | 0,74% | 14.632,00 |
| 20.09.2024 | 54,76 | 54,88 | 53,92 | 54,17 | -1,15% | 17.194,00 |
| 19.09.2024 | 55,05 | 55,62 | 54,78 | 54,80 | -0,07% | 16.950,00 |
| 18.09.2024 | 55,58 | 55,62 | 54,54 | 54,84 | -1,31% | 23.221,00 |
| 17.09.2024 | 55,76 | 55,98 | 55,37 | 55,57 | -0,36% | 10.995,00 |
| 16.09.2024 | 56,16 | 56,28 | 55,56 | 55,77 | -0,87% | 37.334,00 |
| 13.09.2024 | 56,40 | 56,50 | 55,84 | 56,26 | 0,46% | 17.974,00 |
| 12.09.2024 | 56,40 | 56,46 | 55,38 | 56,00 | -0,53% | 19.222,00 |
| 11.09.2024 | 57,25 | 57,26 | 55,66 | 56,30 | 1,72% | 47.661,00 |
| 10.09.2024 | 55,66 | 55,84 | 54,94 | 55,35 | -0,79% | 17.061,00 |
| 09.09.2024 | 55,30 | 55,86 | 55,21 | 55,79 | 1,33% | 30.847,00 |
| 06.09.2024 | 55,41 | 55,62 | 54,96 | 55,06 | -0,69% | 25.324,00 |
| 05.09.2024 | 55,32 | 55,69 | 54,82 | 55,44 | 0,45% | 157.853,00 |
| 04.09.2024 | 54,15 | 55,58 | 54,09 | 55,19 | 1,25% | 40.285,00 |
| 03.09.2024 | 55,00 | 55,44 | 54,43 | 54,51 | -0,89% | 29.596,00 |
| 02.09.2024 | 55,42 | 55,58 | 55,00 | 55,00 | -0,94% | 45.529,00 |
| 30.08.2024 | 55,51 | 55,62 | 55,42 | 55,52 | 0,36% | 29.372,00 |
| 29.08.2024 | 55,76 | 55,98 | 55,21 | 55,32 | -0,40% | 48.885,00 |
| 28.08.2024 | 53,91 | 56,56 | 53,87 | 55,54 | 3,10% | 43.137,00 |
| 27.08.2024 | 53,62 | 54,06 | 53,56 | 53,87 | 0,41% | 13.544,00 |
| 26.08.2024 | 53,58 | 53,96 | 53,26 | 53,65 | 0,02% | 5.240,00 |
| 23.08.2024 | 53,61 | 54,00 | 53,45 | 53,64 | 0,28% | 17.160,00 |
| 22.08.2024 | 53,89 | 54,20 | 53,44 | 53,49 | -0,94% | 41.500,00 |
| 21.08.2024 | 54,00 | 54,32 | 53,76 | 54,00 | 0,11% | 6.024,00 |
| 20.08.2024 | 54,42 | 54,72 | 53,81 | 53,94 | -0,79% | 43.865,00 |
| 19.08.2024 | 54,23 | 54,86 | 54,21 | 54,37 | 0,02% | 49.940,00 |
| 16.08.2024 | 53,66 | 54,46 | 53,66 | 54,36 | 1,49% | 4.038,00 |
| 15.08.2024 | 53,36 | 53,70 | 53,34 | 53,56 | 0,64% | 1.100,00 |
| 14.08.2024 | 53,46 | 53,62 | 53,00 | 53,22 | -0,56% | 14.130,00 |
| 13.08.2024 | 53,66 | 53,92 | 52,92 | 53,52 | 0,04% | 494,00 |
| 12.08.2024 | 53,88 | 53,88 | 53,40 | 53,50 | -0,67% | 7.374,00 |
| 09.08.2024 | 53,14 | 53,90 | 53,12 | 53,86 | 1,24% | 2.159,00 |
| 08.08.2024 | 52,76 | 53,36 | 52,76 | 53,20 | 1,03% | 940,00 |
| 07.08.2024 | 53,88 | 53,88 | 52,64 | 52,66 | -1,42% | 7.645,00 |
| 06.08.2024 | 53,06 | 53,92 | 52,76 | 53,42 | 2,30% | 6.314,00 |
| 05.08.2024 | 52,62 | 52,94 | 52,10 | 52,22 | -3,65% | 8.329,00 |
| 02.08.2024 | 54,44 | 54,80 | 53,94 | 54,20 | -0,73% | 4.747,00 |
| 01.08.2024 | 54,40 | 54,98 | 54,24 | 54,60 | 0,33% | 7.954,00 |
| 31.07.2024 | 54,88 | 54,88 | 54,40 | 54,42 | -0,22% | 6.294,00 |
| 30.07.2024 | 52,30 | 54,76 | 52,30 | 54,54 | 1,60% | 34.382,00 |
| 29.07.2024 | 54,82 | 55,10 | 53,68 | 53,68 | -2,61% | 16.675,00 |
| 26.07.2024 | 54,56 | 55,14 | 54,44 | 55,12 | 0,95% | 721,00 |
| 25.07.2024 | 54,62 | 55,02 | 54,48 | 54,60 | -0,07% | 3.332,00 |
| 24.07.2024 | 55,00 | 55,26 | 54,64 | 54,64 | -0,87% | 1.050,00 |
| 23.07.2024 | 55,06 | 55,50 | 55,06 | 55,12 | 0,40% | 7.503,00 |
| 22.07.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,59% | - |
| 19.07.2024 | 54,92 | 55,04 | 54,50 | 54,58 | -0,40% | 1.266,00 |
| 18.07.2024 | 54,84 | 55,22 | 54,74 | 54,80 | -0,15% | 35.554,00 |
| 17.07.2024 | 54,72 | 55,04 | 54,54 | 54,88 | 0,18% | 2.255,00 |
| 16.07.2024 | 54,62 | 54,88 | 54,30 | 54,78 | 0,81% | 1.425,00 |
| 15.07.2024 | 54,74 | 55,00 | 54,34 | 54,34 | -0,73% | 823,00 |
| 12.07.2024 | 54,68 | 55,08 | 54,52 | 54,74 | 0,33% | 4.300,00 |
| 11.07.2024 | 54,68 | 55,06 | 54,54 | 54,56 | -0,29% | 693,00 |
| 10.07.2024 | 55,02 | 55,18 | 54,58 | 54,72 | -1,05% | 7.120,00 |
| 09.07.2024 | 54,68 | 55,60 | 54,64 | 55,30 | 1,06% | 5.545,00 |
| 08.07.2024 | 54,82 | 55,18 | 54,66 | 54,72 | -0,29% | 4.011,00 |
| 05.07.2024 | 54,72 | 55,12 | 54,64 | 54,88 | 0,33% | 2.954,00 |
| 04.07.2024 | 54,74 | 54,96 | 54,64 | 54,70 | -0,04% | 1.220,00 |
| 03.07.2024 | 54,64 | 54,82 | 54,52 | 54,72 | 0,22% | 675,00 |
| 02.07.2024 | 54,68 | 54,90 | 54,48 | 54,60 | -0,11% | 4.287,00 |
| 01.07.2024 | 54,92 | 55,00 | 54,56 | 54,66 | 0,22% | 1.475,00 |
| 28.06.2024 | 54,54 | 54,86 | 54,24 | 54,54 | 0,22% | 2.838,00 |
| 27.06.2024 | 54,16 | 54,48 | 53,94 | 54,42 | 0,59% | 3.081,00 |
| 26.06.2024 | 54,88 | 54,88 | 54,00 | 54,10 | -0,59% | 3.762,00 |
| 25.06.2024 | 54,14 | 54,90 | 54,14 | 54,42 | 0,93% | 14.882,00 |
| 24.06.2024 | 51,22 | 54,98 | 51,22 | 53,92 | 5,03% | 30.026,00 |
| 21.06.2024 | 50,36 | 51,62 | 50,14 | 51,34 | 2,23% | 1.044,00 |
| 20.06.2024 | 49,85 | 50,94 | 49,74 | 50,22 | 1,11% | 4.377,00 |
| 19.06.2024 | 49,98 | 49,98 | 49,29 | 49,67 | -0,56% | 1.177,00 |
| 18.06.2024 | 49,96 | 50,18 | 49,62 | 49,95 | 0,28% | 2.378,00 |
| 17.06.2024 | 50,28 | 50,56 | 49,56 | 49,81 | -0,50% | 1.264,00 |
| 14.06.2024 | 50,90 | 51,28 | 49,61 | 50,06 | -1,50% | 3.828,00 |
| 13.06.2024 | 51,74 | 52,02 | 50,52 | 50,82 | -1,97% | 1.272,00 |
| 12.06.2024 | 51,76 | 52,98 | 51,76 | 51,84 | 0,19% | 20.172,00 |
| 11.06.2024 | 48,42 | 52,50 | 48,23 | 51,74 | 6,75% | 34.473,00 |
| 10.06.2024 | 48,16 | 48,56 | 47,15 | 48,47 | 0,39% | 35.486,00 |
| 07.06.2024 | 47,28 | 48,62 | 47,10 | 48,28 | 2,31% | 15.848,00 |
| 06.06.2024 | 48,10 | 48,20 | 46,98 | 47,19 | -2,01% | 3.614,00 |
| 05.06.2024 | 49,02 | 49,18 | 48,02 | 48,16 | -1,17% | 6.208,00 |
| 04.06.2024 | 49,05 | 49,20 | 48,42 | 48,73 | -0,65% | 1.294,00 |
| 03.06.2024 | 49,62 | 49,67 | 48,91 | 49,05 | -0,91% | 592,00 |
| 31.05.2024 | 49,32 | 49,97 | 49,22 | 49,50 | 0,32% | 912,00 |
| 30.05.2024 | 48,62 | 49,53 | 48,35 | 49,34 | 1,19% | 840,00 |
| 29.05.2024 | 49,21 | 49,46 | 48,29 | 48,76 | -1,06% | 3.744,00 |
| 28.05.2024 | 49,53 | 49,94 | 49,21 | 49,28 | -0,36% | 11.925,00 |
| 27.05.2024 | 48,72 | 49,62 | 48,67 | 49,46 | 1,75% | 8.415,00 |