37,880€
-1,43%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 38,56 | 38,67 | 37,76 | 37,88 | -1,67% | 10.811,00 |
| 29.05.2023 | 38,94 | 39,15 | 38,37 | 38,52 | -0,64% | 8.736,00 |
| 26.05.2023 | 38,26 | 38,93 | 38,17 | 38,77 | 1,44% | 11.265,00 |
| 25.05.2023 | 38,73 | 39,08 | 37,70 | 38,22 | -1,37% | 72.584,00 |
| 24.05.2023 | 39,55 | 39,63 | 38,55 | 38,75 | -1,97% | 24.532,00 |
| 23.05.2023 | 39,65 | 39,92 | 39,50 | 39,53 | -0,24% | 66.394,00 |
| 22.05.2023 | 39,64 | 39,90 | 39,35 | 39,63 | -0,35% | 31.501,00 |
| 19.05.2023 | 40,31 | 40,75 | 39,73 | 39,77 | -1,23% | 24.420,00 |
| 18.05.2023 | 39,93 | 40,38 | 39,84 | 40,26 | 0,65% | 25.195,00 |
| 17.05.2023 | 38,91 | 40,01 | 38,60 | 40,00 | 3,08% | 55.185,00 |
| 16.05.2023 | 39,36 | 39,46 | 38,78 | 38,81 | -1,80% | 25.768,00 |
| 15.05.2023 | 39,18 | 39,65 | 38,96 | 39,52 | 1,18% | 27.250,00 |
| 12.05.2023 | 39,50 | 39,54 | 38,93 | 39,06 | -0,80% | 28.695,00 |
| 11.05.2023 | 39,67 | 39,89 | 39,26 | 39,37 | -0,52% | 36.318,00 |
| 10.05.2023 | 39,93 | 40,19 | 39,33 | 39,58 | -1,03% | 48.422,00 |
| 09.05.2023 | 40,00 | 40,28 | 39,65 | 39,99 | -0,11% | 36.210,00 |
| 08.05.2023 | 40,00 | 40,24 | 39,62 | 40,03 | -0,56% | 25.183,00 |
| 05.05.2023 | 38,15 | 40,78 | 38,13 | 40,26 | 5,77% | 37.734,00 |
| 04.05.2023 | 38,62 | 38,71 | 37,91 | 38,06 | -1,16% | 21.595,00 |
| 03.05.2023 | 38,20 | 39,09 | 38,09 | 38,51 | 0,92% | 78.877,00 |
| 02.05.2023 | 39,82 | 40,32 | 37,77 | 38,16 | -3,84% | 23.629,00 |
| 28.04.2023 | 37,35 | 40,18 | 37,33 | 39,68 | 7,65% | 70.868,00 |
| 27.04.2023 | 36,87 | 37,23 | 36,22 | 36,86 | 0,23% | 42.190,00 |
| 26.04.2023 | 36,28 | 37,06 | 35,99 | 36,78 | 1,39% | 39.648,00 |
| 25.04.2023 | 36,98 | 37,03 | 36,21 | 36,27 | -2,21% | 24.065,00 |
| 24.04.2023 | 36,85 | 37,39 | 36,80 | 37,09 | 0,00% | 27.663,00 |
| 21.04.2023 | 37,13 | 37,24 | 36,57 | 37,09 | -0,27% | 49.060,00 |
| 20.04.2023 | 37,67 | 37,89 | 36,93 | 37,19 | -1,59% | 47.447,00 |
| 19.04.2023 | 37,85 | 37,97 | 37,43 | 37,79 | -0,41% | 55.865,00 |
| 18.04.2023 | 37,29 | 38,50 | 37,12 | 37,95 | 2,55% | 54.107,00 |
| 17.04.2023 | 36,68 | 37,42 | 36,67 | 37,00 | 1,16% | 68.565,00 |
| 14.04.2023 | 36,53 | 36,91 | 35,87 | 36,58 | -0,72% | 25.835,00 |
| 13.04.2023 | 36,60 | 37,11 | 35,75 | 36,84 | 0,70% | 48.748,00 |
| 12.04.2023 | 36,87 | 37,00 | 36,19 | 36,59 | -0,75% | 85.576,00 |
| 11.04.2023 | 36,28 | 37,00 | 35,97 | 36,86 | 1,39% | 76.117,00 |
| 06.04.2023 | 36,55 | 36,77 | 36,06 | 36,36 | -0,70% | 40.696,00 |
| 05.04.2023 | 37,96 | 38,00 | 36,49 | 36,61 | -3,57% | 152.449,00 |
| 04.04.2023 | 37,94 | 38,98 | 37,87 | 37,97 | -0,03% | 61.426,00 |
| 03.04.2023 | 37,99 | 38,37 | 37,52 | 37,98 | -0,52% | 54.607,00 |
| 31.03.2023 | 38,41 | 38,41 | 37,93 | 38,18 | -0,51% | 38.225,00 |
| 30.03.2023 | 37,88 | 38,57 | 37,70 | 38,37 | 1,62% | 19.335,00 |
| 29.03.2023 | 37,10 | 37,83 | 36,72 | 37,76 | 2,89% | 28.809,00 |
| 28.03.2023 | 36,91 | 37,54 | 36,62 | 36,70 | -0,27% | 24.011,00 |
| 27.03.2023 | 36,72 | 37,32 | 36,55 | 36,80 | 0,56% | 120.120,00 |
| 24.03.2023 | 37,58 | 37,68 | 35,85 | 36,60 | -2,58% | 48.980,00 |
| 23.03.2023 | 38,24 | 38,33 | 37,17 | 37,57 | -1,42% | 41.538,00 |
| 22.03.2023 | 38,08 | 38,83 | 37,79 | 38,11 | 0,89% | 29.966,00 |
| 21.03.2023 | 37,39 | 37,86 | 37,22 | 37,77 | 1,57% | 56.360,00 |
| 20.03.2023 | 36,35 | 37,34 | 35,87 | 37,19 | 0,98% | 77.338,00 |
| 17.03.2023 | 36,62 | 37,17 | 36,32 | 36,83 | 0,75% | 75.227,00 |
| 16.03.2023 | 35,85 | 36,58 | 35,51 | 36,55 | 2,41% | 24.264,00 |
| 15.03.2023 | 36,66 | 36,79 | 35,11 | 35,69 | -2,39% | 65.416,00 |
| 14.03.2023 | 36,64 | 36,93 | 35,94 | 36,57 | -0,54% | 43.439,00 |
| 13.03.2023 | 38,89 | 38,92 | 36,25 | 36,77 | -4,08% | 43.631,00 |
| 10.03.2023 | 38,94 | 39,32 | 38,29 | 38,33 | -2,39% | 66.189,00 |
| 09.03.2023 | 39,81 | 40,22 | 39,16 | 39,27 | -1,54% | 63.254,00 |
| 08.03.2023 | 39,29 | 40,09 | 38,89 | 39,89 | 1,40% | 52.044,00 |
| 07.03.2023 | 39,34 | 40,09 | 39,12 | 39,34 | 0,17% | 59.607,00 |
| 06.03.2023 | 40,22 | 40,22 | 38,94 | 39,27 | -2,47% | 76.168,00 |
| 03.03.2023 | 38,95 | 40,73 | 38,89 | 40,27 | 3,42% | 58.371,00 |
| 02.03.2023 | 39,55 | 40,44 | 38,36 | 38,94 | -5,75% | 70.204,00 |
| 01.03.2023 | 41,79 | 42,07 | 41,06 | 41,31 | -0,86% | 77.280,00 |
| 28.02.2023 | 41,00 | 41,74 | 40,69 | 41,67 | 1,55% | 19.645,00 |
| 27.02.2023 | 40,45 | 41,60 | 40,42 | 41,04 | 1,43% | 61.425,00 |
| 24.02.2023 | 41,55 | 43,20 | 40,04 | 40,46 | -2,16% | 31.513,00 |
| 23.02.2023 | 41,34 | 41,71 | 40,99 | 41,35 | 0,29% | 21.730,00 |
| 22.02.2023 | 41,71 | 41,80 | 40,53 | 41,23 | -1,07% | 20.132,00 |
| 21.02.2023 | 42,37 | 42,78 | 41,66 | 41,68 | -1,78% | 30.823,00 |
| 20.02.2023 | 42,26 | 42,83 | 41,90 | 42,43 | 0,69% | 18.894,00 |
| 17.02.2023 | 42,18 | 42,43 | 41,61 | 42,14 | -0,57% | 22.518,00 |
| 16.02.2023 | 42,20 | 42,73 | 41,87 | 42,38 | 0,18% | 36.524,00 |
| 15.02.2023 | 41,57 | 42,75 | 41,52 | 42,31 | 0,87% | 12.318,00 |
| 14.02.2023 | 41,31 | 41,94 | 41,06 | 41,94 | 1,24% | 27.294,00 |
| 13.02.2023 | 41,62 | 41,82 | 41,19 | 41,43 | -0,60% | 35.689,00 |
| 10.02.2023 | 42,53 | 42,68 | 41,56 | 41,68 | -1,92% | 6.245,00 |
| 09.02.2023 | 42,43 | 43,09 | 42,18 | 42,49 | -0,09% | 20.880,00 |
| 08.02.2023 | 42,96 | 43,66 | 42,42 | 42,53 | -0,91% | 34.938,00 |
| 07.02.2023 | 42,94 | 43,05 | 42,40 | 42,92 | 0,01% | 27.350,00 |
| 06.02.2023 | 43,67 | 44,03 | 42,47 | 42,92 | -2,08% | 40.531,00 |
| 03.02.2023 | 43,55 | 44,10 | 43,40 | 43,83 | 0,45% | 25.554,00 |
| 02.02.2023 | 42,77 | 43,82 | 42,47 | 43,63 | 2,42% | 43.875,00 |
| 01.02.2023 | 42,04 | 42,78 | 42,03 | 42,60 | 1,07% | 2.897,00 |
| 31.01.2023 | 41,76 | 42,15 | 41,68 | 42,15 | 0,40% | 745,00 |
| 30.01.2023 | 42,04 | 42,18 | 41,73 | 41,98 | -0,10% | 2.428,00 |
| 27.01.2023 | 41,83 | 42,38 | 41,80 | 42,02 | 0,26% | 4.880,00 |
| 26.01.2023 | 42,39 | 42,56 | 41,56 | 41,91 | -0,73% | 14.769,00 |
| 25.01.2023 | 42,41 | 42,55 | 41,96 | 42,22 | -0,57% | 3.996,00 |
| 24.01.2023 | 42,28 | 42,94 | 42,16 | 42,46 | 0,47% | 11.168,00 |
| 23.01.2023 | 41,84 | 42,31 | 41,71 | 42,26 | 1,17% | 3.652,00 |
| 20.01.2023 | 41,15 | 42,18 | 41,15 | 41,77 | 2,28% | 7.266,00 |
| 19.01.2023 | 41,89 | 41,92 | 40,76 | 40,84 | -2,37% | 7.712,00 |
| 18.01.2023 | 40,64 | 42,19 | 40,53 | 41,83 | 2,75% | 6.220,00 |
| 17.01.2023 | 40,98 | 41,59 | 40,71 | 40,71 | -0,17% | 14.530,00 |
| 16.01.2023 | 38,83 | 41,34 | 38,62 | 40,78 | 2,59% | 28.859,00 |
| 13.01.2023 | 40,65 | 40,69 | 39,53 | 39,75 | -2,14% | 22.399,00 |
| 12.01.2023 | 41,24 | 41,40 | 40,25 | 40,62 | -1,57% | 6.741,00 |
| 11.01.2023 | 41,90 | 41,90 | 41,21 | 41,27 | -1,20% | 11.722,00 |
| 10.01.2023 | 42,60 | 42,67 | 41,17 | 41,77 | -2,25% | 10.400,00 |
| 09.01.2023 | 42,39 | 43,20 | 42,39 | 42,73 | 1,35% | 13.165,00 |
| 06.01.2023 | 41,84 | 42,50 | 41,51 | 42,16 | 1,39% | 12.103,00 |