38,350€
-0,23%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 38,87 | 39,05 | 38,04 | 38,44 | -0,59% | 801.068,00 |
| 02.06.2023 | 36,81 | 39,02 | 36,74 | 38,67 | 6,38% | 1.681.694,00 |
| 01.06.2023 | 36,26 | 36,67 | 35,98 | 36,35 | 0,80% | 514.329,00 |
| 31.05.2023 | 37,50 | 37,53 | 35,86 | 36,06 | -4,85% | 2.344.228,00 |
| 30.05.2023 | 38,57 | 38,65 | 37,77 | 37,90 | -1,66% | 758.053,00 |
| 29.05.2023 | 39,00 | 39,06 | 38,37 | 38,54 | -0,72% | 255.442,00 |
| 26.05.2023 | 38,37 | 38,92 | 38,31 | 38,82 | 1,60% | 578.381,00 |
| 25.05.2023 | 38,88 | 39,08 | 37,71 | 38,21 | -1,39% | 895.602,00 |
| 24.05.2023 | 39,56 | 39,56 | 38,55 | 38,75 | -2,54% | 896.084,00 |
| 23.05.2023 | 39,57 | 39,92 | 39,50 | 39,76 | 0,35% | 410.229,00 |
| 22.05.2023 | 39,58 | 39,89 | 39,37 | 39,62 | -0,25% | 591.864,00 |
| 19.05.2023 | 40,38 | 40,74 | 39,72 | 39,72 | -1,00% | 1.310.048,00 |
| 18.05.2023 | 40,02 | 40,37 | 39,88 | 40,12 | 0,75% | 548.235,00 |
| 17.05.2023 | 38,71 | 39,96 | 38,57 | 39,82 | 2,02% | 763.981,00 |
| 16.05.2023 | 39,33 | 39,43 | 38,88 | 39,03 | -1,01% | 422.541,00 |
| 15.05.2023 | 39,24 | 39,65 | 38,98 | 39,43 | 0,95% | 422.231,00 |
| 12.05.2023 | 39,35 | 39,52 | 38,94 | 39,06 | -0,71% | 500.280,00 |
| 11.05.2023 | 39,69 | 39,88 | 39,34 | 39,34 | -0,61% | 430.045,00 |
| 10.05.2023 | 40,19 | 40,20 | 39,34 | 39,58 | -1,00% | 625.124,00 |
| 09.05.2023 | 39,85 | 40,29 | 39,64 | 39,98 | -0,15% | 794.778,00 |
| 08.05.2023 | 40,10 | 40,23 | 39,63 | 40,04 | -0,22% | 514.070,00 |
| 05.05.2023 | 38,39 | 40,76 | 38,39 | 40,13 | 5,25% | 1.906.803,00 |
| 04.05.2023 | 38,50 | 38,58 | 37,91 | 38,13 | -1,01% | 975.508,00 |
| 03.05.2023 | 38,30 | 39,09 | 38,10 | 38,52 | 1,21% | 817.318,00 |
| 02.05.2023 | 39,75 | 40,29 | 37,77 | 38,06 | -4,35% | 1.864.608,00 |
| 28.04.2023 | 37,65 | 40,18 | 37,65 | 39,79 | 8,45% | 2.522.969,00 |
| 27.04.2023 | 36,47 | 37,23 | 36,24 | 36,69 | -0,84% | 1.286.869,00 |
| 26.04.2023 | 36,24 | 37,05 | 35,98 | 37,00 | 1,56% | 910.903,00 |
| 25.04.2023 | 36,83 | 36,89 | 36,43 | 36,43 | -1,91% | 824.438,00 |
| 24.04.2023 | 36,90 | 37,39 | 36,81 | 37,14 | 0,27% | 654.699,00 |
| 21.04.2023 | 37,12 | 37,22 | 36,58 | 37,04 | -0,70% | 950.820,00 |
| 20.04.2023 | 37,80 | 37,89 | 36,93 | 37,30 | -1,32% | 814.912,00 |
| 19.04.2023 | 37,63 | 37,96 | 37,44 | 37,80 | -0,21% | 581.166,00 |
| 18.04.2023 | 37,19 | 38,50 | 37,13 | 37,88 | 1,99% | 1.042.490,00 |
| 17.04.2023 | 36,90 | 37,40 | 36,70 | 37,14 | 1,01% | 976.556,00 |
| 14.04.2023 | 36,88 | 36,88 | 35,87 | 36,77 | 2,54% | 1.700.286,00 |
| 13.04.2023 | 36,79 | 37,10 | 35,75 | 35,86 | -2,08% | 1.260.341,00 |
| 12.04.2023 | 36,77 | 36,98 | 36,19 | 36,62 | -0,41% | 1.022.344,00 |
| 11.04.2023 | 36,01 | 36,99 | 36,00 | 36,77 | 1,43% | 1.021.957,00 |
| 06.04.2023 | 36,48 | 36,75 | 36,05 | 36,25 | -0,60% | 754.421,00 |
| 05.04.2023 | 37,83 | 37,91 | 36,47 | 36,47 | -3,80% | 967.518,00 |
| 04.04.2023 | 38,24 | 38,98 | 37,88 | 37,91 | -0,45% | 743.520,00 |
| 03.04.2023 | 38,02 | 38,36 | 37,51 | 38,08 | -0,13% | 949.384,00 |
| 31.03.2023 | 38,23 | 38,40 | 37,91 | 38,13 | -0,31% | 891.441,00 |
| 30.03.2023 | 37,73 | 38,56 | 37,72 | 38,25 | 1,81% | 896.336,00 |
| 29.03.2023 | 37,17 | 37,82 | 36,73 | 37,57 | 1,68% | 950.829,00 |
| 28.03.2023 | 37,36 | 37,51 | 36,62 | 36,95 | 0,27% | 727.508,00 |
| 27.03.2023 | 37,00 | 37,31 | 36,55 | 36,85 | 1,29% | 832.934,00 |
| 24.03.2023 | 37,37 | 37,57 | 35,83 | 36,38 | -3,63% | 1.914.681,00 |
| 23.03.2023 | 38,09 | 38,15 | 37,17 | 37,75 | -1,49% | 1.057.547,00 |
| 22.03.2023 | 38,21 | 38,82 | 37,86 | 38,32 | 2,02% | 1.253.892,00 |
| 21.03.2023 | 37,59 | 37,84 | 37,22 | 37,56 | 1,16% | 857.731,00 |
| 20.03.2023 | 36,76 | 37,33 | 35,89 | 37,13 | 0,76% | 986.574,00 |
| 17.03.2023 | 36,46 | 37,16 | 36,31 | 36,85 | 1,43% | 2.668.054,00 |
| 16.03.2023 | 35,92 | 36,52 | 35,52 | 36,33 | 2,74% | 1.646.687,00 |
| 15.03.2023 | 36,53 | 36,55 | 35,11 | 35,36 | -3,52% | 1.740.243,00 |
| 14.03.2023 | 36,74 | 36,92 | 35,92 | 36,65 | 0,08% | 1.119.344,00 |
| 13.03.2023 | 38,70 | 38,72 | 36,24 | 36,62 | -5,15% | 1.509.009,00 |
| 10.03.2023 | 38,88 | 39,26 | 38,54 | 38,61 | -2,77% | 1.187.104,00 |
| 09.03.2023 | 39,90 | 40,22 | 39,24 | 39,71 | -0,65% | 858.603,00 |
| 08.03.2023 | 39,36 | 40,08 | 38,90 | 39,97 | 0,88% | 1.125.639,00 |
| 07.03.2023 | 39,40 | 40,08 | 39,11 | 39,62 | 1,64% | 2.015.115,00 |
| 06.03.2023 | 39,80 | 40,06 | 38,94 | 38,98 | -3,25% | 11.244.908,00 |
| 03.03.2023 | 39,04 | 40,71 | 39,04 | 40,29 | 3,57% | 1.648.508,00 |
| 02.03.2023 | 39,30 | 40,43 | 38,44 | 38,90 | -6,17% | 3.347.455,00 |
| 01.03.2023 | 41,83 | 42,06 | 41,06 | 41,46 | -0,46% | 1.163.931,00 |
| 28.02.2023 | 40,87 | 41,74 | 40,72 | 41,65 | 1,68% | 1.530.961,00 |
| 27.02.2023 | 40,53 | 41,59 | 40,53 | 40,96 | 1,59% | 1.080.928,00 |
| 24.02.2023 | 42,06 | 43,22 | 40,04 | 40,32 | -2,54% | 2.266.710,00 |
| 23.02.2023 | 41,45 | 41,70 | 40,99 | 41,37 | 0,46% | 930.793,00 |
| 22.02.2023 | 41,49 | 41,70 | 40,53 | 41,18 | -1,34% | 1.087.857,00 |
| 21.02.2023 | 42,53 | 42,75 | 41,67 | 41,74 | -1,83% | 1.085.961,00 |
| 20.02.2023 | 42,21 | 42,81 | 41,90 | 42,52 | 1,14% | 605.023,00 |
| 17.02.2023 | 42,20 | 42,39 | 41,63 | 42,04 | -1,20% | 1.054.145,00 |
| 16.02.2023 | 42,44 | 42,72 | 41,84 | 42,55 | 0,71% | 908.256,00 |
| 15.02.2023 | 41,74 | 42,75 | 41,61 | 42,25 | 1,46% | 896.372,00 |
| 14.02.2023 | 41,52 | 41,80 | 41,05 | 41,64 | 0,95% | 847.298,00 |
| 13.02.2023 | 41,68 | 41,81 | 41,19 | 41,25 | -1,08% | 813.946,00 |
| 10.02.2023 | 42,46 | 42,69 | 41,57 | 41,70 | -2,46% | 1.123.097,00 |
| 09.02.2023 | 42,25 | 43,08 | 42,20 | 42,75 | 0,54% | 749.625,00 |
| 08.02.2023 | 43,13 | 43,65 | 42,45 | 42,52 | -0,47% | 1.050.717,00 |
| 07.02.2023 | 43,01 | 43,02 | 42,40 | 42,72 | -0,26% | 743.650,00 |
| 06.02.2023 | 44,07 | 44,07 | 42,48 | 42,83 | -2,81% | 965.425,00 |
| 03.02.2023 | 43,55 | 44,10 | 43,41 | 44,07 | 0,85% | 880.425,00 |
| 02.02.2023 | 42,56 | 43,82 | 42,51 | 43,70 | 2,68% | 1.269.985,00 |
| 01.02.2023 | 42,28 | 42,62 | 42,01 | 42,56 | 1,04% | 664.725,00 |
| 31.01.2023 | 41,99 | 42,13 | 41,68 | 42,12 | 0,29% | 904.176,00 |
| 30.01.2023 | 42,16 | 42,22 | 41,67 | 42,00 | -0,73% | 811.017,00 |
| 27.01.2023 | 42,06 | 42,42 | 41,86 | 42,31 | 1,17% | 921.339,00 |
| 26.01.2023 | 42,50 | 42,60 | 41,50 | 41,82 | -0,78% | 1.196.341,00 |
| 25.01.2023 | 42,58 | 42,60 | 41,93 | 42,15 | -1,15% | 899.664,00 |
| 24.01.2023 | 42,43 | 42,94 | 42,12 | 42,64 | 1,07% | 1.348.808,00 |
| 23.01.2023 | 41,85 | 42,22 | 41,59 | 42,19 | 1,08% | 917.016,00 |
| 20.01.2023 | 41,82 | 42,36 | 41,17 | 41,74 | 2,53% | 1.604.833,00 |
| 19.01.2023 | 41,70 | 42,00 | 40,71 | 40,71 | -3,19% | 1.010.301,00 |
| 18.01.2023 | 41,02 | 42,28 | 40,89 | 42,05 | 2,41% | 1.278.517,00 |
| 17.01.2023 | 41,11 | 41,69 | 40,96 | 41,06 | -0,07% | 989.973,00 |
| 16.01.2023 | 38,62 | 41,38 | 38,32 | 41,09 | 1,78% | 2.411.539,00 |
| 13.01.2023 | 40,48 | 40,62 | 40,06 | 40,37 | -0,30% | 1.575.570,00 |
| 12.01.2023 | 41,74 | 41,75 | 40,17 | 40,49 | -1,79% | 1.374.507,00 |