56,960€
-0,07%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,80 | 57,18 | 56,60 | 57,00 | 0,00% | 449.836,00 |
| 19.12.2024 | 56,72 | 57,28 | 56,66 | 57,00 | 0,49% | 340.074,00 |
| 18.12.2024 | 56,60 | 57,12 | 56,12 | 56,72 | 0,32% | 223.261,00 |
| 17.12.2024 | 57,00 | 57,26 | 56,54 | 56,54 | -1,15% | 239.222,00 |
| 16.12.2024 | 57,80 | 57,98 | 57,18 | 57,20 | -1,21% | 357.070,00 |
| 13.12.2024 | 57,90 | 57,94 | 57,80 | 57,90 | 0,17% | 216.747,00 |
| 12.12.2024 | 57,82 | 58,04 | 57,80 | 57,80 | -0,17% | 158.317,00 |
| 11.12.2024 | 58,00 | 58,18 | 57,76 | 57,90 | -0,14% | 411.095,00 |
| 10.12.2024 | 57,96 | 58,06 | 57,90 | 57,98 | 0,10% | 537.765,00 |
| 09.12.2024 | 57,66 | 58,00 | 57,66 | 57,92 | 0,21% | 302.477,00 |
| 06.12.2024 | 57,86 | 57,92 | 57,60 | 57,80 | 0,00% | 326.992,00 |
| 05.12.2024 | 57,60 | 58,00 | 57,50 | 57,80 | 0,52% | 662.123,00 |
| 04.12.2024 | 57,86 | 57,94 | 57,46 | 57,50 | -0,62% | 2.939.197,00 |
| 03.12.2024 | 57,90 | 58,08 | 57,80 | 57,86 | -0,10% | 412.191,00 |
| 02.12.2024 | 57,98 | 58,00 | 57,48 | 57,92 | 0,35% | 582.701,00 |
| 29.11.2024 | 57,68 | 57,72 | 57,04 | 57,72 | 0,24% | 296.642,00 |
| 28.11.2024 | 57,40 | 57,60 | 57,26 | 57,58 | 0,31% | 219.575,00 |
| 27.11.2024 | 57,50 | 57,54 | 57,26 | 57,40 | -0,17% | 400.944,00 |
| 26.11.2024 | 57,48 | 57,58 | 57,30 | 57,50 | -0,55% | 474.110,00 |
| 25.11.2024 | 57,08 | 57,82 | 57,06 | 57,82 | 1,26% | 1.443.193,00 |
| 22.11.2024 | 57,12 | 57,28 | 57,02 | 57,10 | -0,21% | 552.316,00 |
| 21.11.2024 | 57,47 | 57,48 | 57,20 | 57,22 | -0,17% | - |
| 20.11.2024 | 57,40 | 57,40 | 57,16 | 57,32 | 0,03% | 395.452,00 |
| 19.11.2024 | 57,16 | 57,30 | 56,96 | 57,30 | 0,10% | 505.331,00 |
| 18.11.2024 | 57,28 | 57,28 | 56,96 | 57,24 | -0,10% | 490.213,00 |
| 15.11.2024 | 57,10 | 57,40 | 57,10 | 57,30 | 0,35% | 544.917,00 |
| 14.11.2024 | 57,10 | 57,18 | 57,10 | 57,10 | -0,10% | 605.344,00 |
| 13.11.2024 | 57,00 | 57,24 | 56,90 | 57,16 | 0,28% | 912.047,00 |
| 12.11.2024 | 57,44 | 57,48 | 56,90 | 57,00 | -0,90% | 1.015.644,00 |
| 11.11.2024 | 57,60 | 57,66 | 57,42 | 57,52 | 0,07% | 636.217,00 |
| 08.11.2024 | 57,62 | 57,70 | 57,44 | 57,48 | -0,42% | 720.714,00 |
| 07.11.2024 | 57,92 | 58,04 | 57,24 | 57,72 | -0,45% | 1.363.589,00 |
| 06.11.2024 | 58,06 | 58,12 | 57,96 | 57,98 | -0,03% | 801.287,00 |
| 05.11.2024 | 58,02 | 58,06 | 57,96 | 58,00 | 0,00% | 552.037,00 |
| 04.11.2024 | 58,10 | 58,18 | 57,90 | 58,00 | -0,21% | 1.049.560,00 |
| 01.11.2024 | 58,18 | 58,24 | 58,06 | 58,12 | -0,14% | 790.104,00 |
| 31.10.2024 | 58,24 | 58,32 | 58,18 | 58,20 | -0,14% | 800.817,00 |
| 30.10.2024 | 58,26 | 58,36 | 58,22 | 58,28 | 0,10% | 576.615,00 |
| 29.10.2024 | 58,26 | 58,34 | 58,20 | 58,22 | 0,00% | 675.651,00 |
| 28.10.2024 | 58,22 | 58,34 | 58,22 | 58,22 | 0,03% | 758.675,00 |
| 25.10.2024 | 58,30 | 58,36 | 58,18 | 58,20 | -0,17% | 1.212.751,00 |
| 24.10.2024 | 58,38 | 58,42 | 58,30 | 58,30 | -0,07% | 523.646,00 |
| 23.10.2024 | 58,44 | 58,46 | 58,32 | 58,34 | -0,14% | 554.119,00 |
| 22.10.2024 | 58,40 | 58,46 | 58,34 | 58,42 | 0,03% | 876.416,00 |
| 21.10.2024 | 58,40 | 58,50 | 58,40 | 58,40 | -0,07% | 442.336,00 |
| 18.10.2024 | 58,38 | 58,44 | 58,36 | 58,44 | 0,17% | 446.143,00 |
| 17.10.2024 | 58,38 | 58,46 | 58,34 | 58,34 | -0,10% | 616.558,00 |
| 16.10.2024 | 58,42 | 58,48 | 58,38 | 58,40 | -0,03% | 262.919,00 |
| 15.10.2024 | 58,31 | 58,46 | 58,31 | 58,42 | 0,10% | - |
| 14.10.2024 | 58,38 | 58,38 | 58,30 | 58,36 | 0,03% | 264.962,00 |
| 11.10.2024 | 58,30 | 58,38 | 58,24 | 58,34 | 0,14% | 814.835,00 |
| 10.10.2024 | 58,30 | 58,36 | 58,26 | 58,26 | -0,07% | 654.082,00 |
| 09.10.2024 | 58,30 | 58,40 | 58,28 | 58,30 | -0,07% | 490.219,00 |
| 08.10.2024 | 58,22 | 58,38 | 58,20 | 58,34 | 0,21% | 873.926,00 |
| 07.10.2024 | 58,42 | 58,44 | 58,20 | 58,22 | -0,24% | 1.159.930,00 |
| 04.10.2024 | 58,38 | 58,50 | 58,34 | 58,36 | -0,10% | 708.593,00 |
| 03.10.2024 | 58,20 | 58,48 | 58,16 | 58,42 | 0,38% | 1.396.355,00 |
| 02.10.2024 | 58,12 | 58,28 | 58,04 | 58,20 | 0,24% | 1.883.451,00 |
| 01.10.2024 | 58,00 | 58,20 | 57,74 | 58,06 | 3,79% | 6.704.582,00 |
| 30.09.2024 | 54,92 | 55,94 | 54,46 | 55,94 | 1,86% | 2.124.610,00 |
| 27.09.2024 | 54,12 | 55,22 | 53,96 | 54,92 | 1,85% | 734.169,00 |
| 26.09.2024 | 54,36 | 54,36 | 53,30 | 53,92 | -0,66% | 1.059.983,00 |
| 25.09.2024 | 54,76 | 55,22 | 54,28 | 54,28 | -1,02% | 518.615,00 |
| 24.09.2024 | 54,76 | 54,86 | 54,46 | 54,84 | 0,55% | 247.968,00 |
| 23.09.2024 | 54,00 | 54,78 | 53,84 | 54,54 | 0,74% | 341.267,00 |
| 20.09.2024 | 54,80 | 54,84 | 53,90 | 54,14 | -1,38% | 1.873.109,00 |
| 19.09.2024 | 55,18 | 55,60 | 54,78 | 54,90 | -0,04% | 741.040,00 |
| 18.09.2024 | 55,46 | 55,58 | 54,54 | 54,92 | -1,15% | 669.755,00 |
| 17.09.2024 | 55,96 | 55,98 | 55,50 | 55,56 | -0,11% | 416.010,00 |
| 16.09.2024 | 56,18 | 56,26 | 55,54 | 55,62 | -1,31% | 450.291,00 |
| 13.09.2024 | 56,02 | 56,50 | 55,84 | 56,36 | 0,71% | 334.187,00 |
| 12.09.2024 | 56,34 | 56,34 | 55,40 | 55,96 | 0,11% | 482.257,00 |
| 11.09.2024 | 56,02 | 56,66 | 55,68 | 55,90 | 1,08% | 789.853,00 |
| 10.09.2024 | 55,72 | 55,80 | 54,96 | 55,30 | -0,72% | 440.402,00 |
| 09.09.2024 | 55,44 | 55,86 | 55,36 | 55,70 | 0,76% | 328.497,00 |
| 06.09.2024 | 55,54 | 55,60 | 54,96 | 55,28 | -0,58% | 598.357,00 |
| 05.09.2024 | 54,84 | 55,60 | 54,80 | 55,60 | 1,02% | 583.144,00 |
| 04.09.2024 | 54,62 | 55,58 | 54,60 | 55,04 | 0,44% | 471.207,00 |
| 03.09.2024 | 55,06 | 55,42 | 54,68 | 54,80 | -0,29% | 444.126,00 |
| 02.09.2024 | 55,62 | 55,62 | 54,96 | 54,96 | -0,79% | 425.207,00 |
| 30.08.2024 | 55,50 | 55,64 | 55,40 | 55,40 | 0,00% | 892.708,00 |
| 29.08.2024 | 55,74 | 55,96 | 55,40 | 55,40 | -0,18% | 568.048,00 |
| 28.08.2024 | 54,00 | 56,90 | 53,90 | 55,50 | 3,08% | 1.660.204,00 |
| 27.08.2024 | 53,98 | 54,08 | 53,70 | 53,84 | 0,15% | 207.179,00 |
| 26.08.2024 | 53,54 | 53,96 | 53,26 | 53,76 | 0,37% | 107.728,00 |
| 23.08.2024 | 53,80 | 53,98 | 53,56 | 53,56 | 0,04% | 502.055,00 |
| 22.08.2024 | 53,90 | 54,20 | 53,44 | 53,54 | -0,59% | 321.161,00 |
| 21.08.2024 | 53,98 | 54,32 | 53,76 | 53,86 | 0,04% | 382.075,00 |
| 20.08.2024 | 54,46 | 54,70 | 53,84 | 53,84 | -0,85% | 486.520,00 |
| 19.08.2024 | 54,44 | 54,86 | 54,30 | 54,30 | -0,55% | 415.819,00 |
| 16.08.2024 | 53,80 | 54,60 | 53,68 | 54,60 | 1,68% | 751.141,00 |
| 15.08.2024 | 53,44 | 53,74 | 53,30 | 53,70 | 0,86% | 413.814,00 |
| 14.08.2024 | 53,52 | 53,60 | 52,98 | 53,24 | -0,30% | 400.175,00 |
| 13.08.2024 | 53,76 | 53,98 | 52,90 | 53,40 | -0,63% | 500.959,00 |
| 12.08.2024 | 53,60 | 53,88 | 53,36 | 53,74 | -0,11% | 228.944,00 |
| 09.08.2024 | 53,44 | 53,80 | 53,30 | 53,80 | 1,13% | 351.532,00 |
| 08.08.2024 | 53,12 | 53,40 | 52,86 | 53,20 | -0,23% | 298.989,00 |
| 07.08.2024 | 53,72 | 53,80 | 52,18 | 53,32 | -0,52% | 537.046,00 |
| 06.08.2024 | 53,00 | 53,92 | 52,74 | 53,60 | 1,86% | 1.002.329,00 |
| 05.08.2024 | 53,00 | 53,10 | 52,10 | 52,62 | -2,45% | 825.165,00 |