60,000€
-0,17%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 59,92 | 60,20 | 59,92 | 59,98 | -0,20% | 7.468,00 |
| 30.05.2025 | 60,02 | 60,10 | 59,96 | 60,10 | 0,13% | 41.459,00 |
| 29.05.2025 | 60,10 | 60,10 | 59,78 | 60,02 | 0,20% | 13.986,00 |
| 28.05.2025 | 59,86 | 60,04 | 59,86 | 59,90 | 0,00% | 24.455,00 |
| 27.05.2025 | 59,48 | 60,00 | 59,48 | 59,90 | 0,98% | 23.390,00 |
| 26.05.2025 | 59,96 | 59,98 | 59,32 | 59,32 | -0,97% | 12.708,00 |
| 23.05.2025 | 59,94 | 60,10 | 59,90 | 59,90 | -0,07% | 17.955,00 |
| 22.05.2025 | 60,14 | 60,18 | 59,94 | 59,94 | -0,27% | 15.357,00 |
| 21.05.2025 | 59,88 | 60,10 | 59,88 | 60,10 | 0,43% | 18.876,00 |
| 20.05.2025 | 59,98 | 60,12 | 59,80 | 59,84 | -0,96% | 21.062,00 |
| 19.05.2025 | 59,72 | 60,42 | 59,72 | 60,42 | 1,04% | 17.501,00 |
| 16.05.2025 | 60,00 | 60,00 | 59,80 | 59,80 | -0,33% | 14.339,00 |
| 15.05.2025 | 59,90 | 60,00 | 59,86 | 60,00 | 0,17% | 13.688,00 |
| 14.05.2025 | 59,90 | 60,00 | 59,76 | 59,90 | 0,34% | 12.062,00 |
| 13.05.2025 | 59,70 | 59,84 | 59,60 | 59,70 | 0,67% | 20.502,00 |
| 12.05.2025 | 59,32 | 59,78 | 59,10 | 59,30 | -0,37% | 20.013,00 |
| 09.05.2025 | 59,30 | 59,60 | 59,30 | 59,52 | -0,03% | 7.442,00 |
| 08.05.2025 | 59,10 | 59,60 | 58,90 | 59,54 | 0,37% | 12.032,00 |
| 07.05.2025 | 58,82 | 60,00 | 58,82 | 59,32 | 0,54% | 24.730,00 |
| 06.05.2025 | 58,96 | 60,46 | 58,70 | 59,00 | -0,64% | 40.284,00 |
| 05.05.2025 | 58,60 | 59,38 | 58,60 | 59,38 | 1,57% | 21.677,00 |
| 02.05.2025 | 58,80 | 59,02 | 58,46 | 58,46 | -0,51% | 17.030,00 |
| 30.04.2025 | 58,50 | 58,88 | 58,40 | 58,76 | 0,41% | 27.461,00 |
| 29.04.2025 | 59,44 | 59,44 | 58,22 | 58,52 | -0,98% | 18.566,00 |
| 28.04.2025 | 59,08 | 59,50 | 58,74 | 59,10 | 0,17% | 31.356,00 |
| 25.04.2025 | 58,88 | 59,06 | 58,70 | 59,00 | 0,00% | 21.062,00 |
| 24.04.2025 | 59,20 | 59,20 | 58,90 | 59,00 | 0,00% | 5.360,00 |
| 23.04.2025 | 58,92 | 59,12 | 58,90 | 59,00 | 0,17% | 24.805,00 |
| 22.04.2025 | 58,30 | 59,00 | 58,30 | 58,90 | 0,14% | 19.413,00 |
| 17.04.2025 | 58,36 | 58,82 | 58,26 | 58,82 | 0,44% | 17.637,00 |
| 16.04.2025 | 58,34 | 58,60 | 58,34 | 58,56 | 0,27% | 14.976,00 |
| 15.04.2025 | 58,58 | 58,70 | 58,34 | 58,40 | -0,27% | 30.684,00 |
| 14.04.2025 | 58,26 | 58,66 | 58,26 | 58,56 | 0,58% | 18.242,00 |
| 11.04.2025 | 58,18 | 58,38 | 58,10 | 58,22 | -0,14% | 25.069,00 |
| 10.04.2025 | 58,50 | 58,76 | 58,30 | 58,30 | 0,21% | 46.471,00 |
| 09.04.2025 | 57,70 | 58,46 | 57,70 | 58,18 | 0,00% | 34.839,00 |
| 08.04.2025 | 58,10 | 58,44 | 58,10 | 58,18 | 0,10% | 27.631,00 |
| 07.04.2025 | 58,06 | 58,54 | 57,98 | 58,12 | -1,49% | 55.173,00 |
| 04.04.2025 | 58,90 | 59,00 | 58,52 | 59,00 | 0,17% | 59.974,00 |
| 03.04.2025 | 58,50 | 58,90 | 58,50 | 58,90 | 0,10% | 38.917,00 |
| 02.04.2025 | 58,52 | 58,84 | 58,52 | 58,84 | 0,24% | 24.715,00 |
| 01.04.2025 | 58,44 | 58,74 | 58,44 | 58,70 | -0,17% | 18.496,00 |
| 31.03.2025 | 58,32 | 58,80 | 58,32 | 58,80 | 1,00% | 50.757,00 |
| 28.03.2025 | 58,52 | 58,70 | 58,22 | 58,22 | -0,48% | 78.463,00 |
| 27.03.2025 | 58,48 | 58,68 | 58,48 | 58,50 | 0,10% | 95.800,00 |
| 26.03.2025 | 58,40 | 58,68 | 58,40 | 58,44 | 0,00% | 82.439,00 |
| 25.03.2025 | 58,38 | 58,66 | 58,38 | 58,44 | 0,38% | 79.761,00 |
| 24.03.2025 | 58,44 | 58,68 | 58,22 | 58,22 | -0,38% | 80.825,00 |
| 21.03.2025 | 58,26 | 58,64 | 58,26 | 58,44 | 0,34% | 504.784,00 |
| 20.03.2025 | 58,22 | 58,50 | 58,22 | 58,24 | 0,07% | 215.372,00 |
| 19.03.2025 | 58,10 | 58,52 | 58,10 | 58,20 | 0,34% | 105.208,00 |
| 18.03.2025 | 58,14 | 58,56 | 58,00 | 58,00 | -0,34% | 117.632,00 |
| 17.03.2025 | 58,10 | 58,74 | 58,10 | 58,20 | 0,17% | 87.407,00 |
| 14.03.2025 | 58,86 | 59,02 | 58,10 | 58,10 | -1,09% | 101.263,00 |
| 13.03.2025 | 58,52 | 58,86 | 58,32 | 58,74 | 0,20% | 77.484,00 |
| 12.03.2025 | 58,90 | 59,22 | 58,60 | 58,62 | 0,31% | 93.538,00 |
| 11.03.2025 | 58,30 | 58,96 | 58,30 | 58,44 | -0,78% | 77.225,00 |
| 10.03.2025 | 58,80 | 58,90 | 58,60 | 58,90 | 0,48% | 104.765,00 |
| 07.03.2025 | 58,00 | 58,66 | 57,90 | 58,62 | 0,31% | 61.490,00 |
| 06.03.2025 | 58,26 | 58,76 | 58,26 | 58,44 | 0,17% | 59.965,00 |
| 05.03.2025 | 58,62 | 58,70 | 58,30 | 58,34 | -1,02% | 63.343,00 |
| 04.03.2025 | 57,90 | 58,94 | 57,70 | 58,94 | 1,41% | 103.271,00 |
| 03.03.2025 | 58,00 | 58,70 | 57,72 | 58,12 | 0,10% | 74.688,00 |
| 28.02.2025 | 58,78 | 58,80 | 58,06 | 58,06 | -1,22% | 202.816,00 |
| 27.02.2025 | 58,50 | 58,78 | 58,50 | 58,78 | 0,44% | 79.834,00 |
| 26.02.2025 | 58,60 | 58,90 | 58,52 | 58,52 | -0,31% | 102.465,00 |
| 25.02.2025 | 58,50 | 58,80 | 58,50 | 58,70 | -0,14% | 78.798,00 |
| 24.02.2025 | 58,84 | 58,90 | 58,54 | 58,78 | 0,14% | 63.199,00 |
| 21.02.2025 | 58,60 | 58,80 | 58,60 | 58,70 | 0,00% | 18.441,00 |
| 20.02.2025 | 58,74 | 58,88 | 58,70 | 58,70 | -0,07% | 82.041,00 |
| 19.02.2025 | 58,38 | 58,90 | 58,14 | 58,74 | 0,41% | 89.520,00 |
| 18.02.2025 | 58,20 | 58,60 | 58,10 | 58,50 | 0,00% | 61.273,00 |
| 17.02.2025 | 58,36 | 58,50 | 58,18 | 58,50 | -0,10% | 40.768,00 |
| 14.02.2025 | 58,16 | 58,56 | 58,16 | 58,56 | 0,69% | 34.056,00 |
| 13.02.2025 | 58,02 | 58,32 | 58,02 | 58,16 | 0,10% | 54.999,00 |
| 12.02.2025 | 57,58 | 58,38 | 57,58 | 58,10 | 0,35% | 87.003,00 |
| 11.02.2025 | 57,86 | 57,90 | 57,64 | 57,90 | 0,10% | 31.365,00 |
| 10.02.2025 | 57,56 | 57,86 | 57,56 | 57,84 | 0,07% | 118.550,00 |
| 07.02.2025 | 57,86 | 57,86 | 57,44 | 57,80 | 0,35% | 28.552,00 |
| 06.02.2025 | 57,22 | 57,84 | 57,22 | 57,60 | 0,21% | 81.397,00 |
| 05.02.2025 | 57,04 | 57,48 | 57,04 | 57,48 | 0,49% | 55.448,00 |
| 04.02.2025 | 57,40 | 57,40 | 57,02 | 57,20 | 0,35% | 42.060,00 |
| 03.02.2025 | 57,00 | 57,38 | 56,96 | 57,00 | 0,00% | 81.975,00 |
| 31.01.2025 | 57,08 | 57,36 | 57,00 | 57,00 | -0,18% | 50.659,00 |
| 30.01.2025 | 57,00 | 57,38 | 57,00 | 57,10 | -0,17% | 39.652,00 |
| 29.01.2025 | 56,22 | 57,48 | 56,20 | 57,20 | 1,60% | 95.163,00 |
| 28.01.2025 | 56,10 | 56,50 | 56,10 | 56,30 | 0,21% | 46.863,00 |
| 27.01.2025 | 56,04 | 56,38 | 56,04 | 56,18 | -0,21% | 34.339,00 |
| 24.01.2025 | 56,30 | 56,44 | 56,30 | 56,30 | 0,11% | 83.202,00 |
| 23.01.2025 | 56,42 | 56,42 | 56,24 | 56,24 | -0,18% | 60.836,00 |
| 22.01.2025 | 56,30 | 56,44 | 56,28 | 56,34 | -0,04% | 109.138,00 |
| 21.01.2025 | 56,30 | 56,48 | 56,22 | 56,36 | 0,04% | 83.297,00 |
| 20.01.2025 | 56,16 | 56,54 | 56,16 | 56,34 | 0,07% | 39.341,00 |
| 17.01.2025 | 56,50 | 56,50 | 56,14 | 56,30 | -0,07% | 122.660,00 |
| 16.01.2025 | 56,32 | 56,42 | 56,16 | 56,34 | 0,00% | 95.121,00 |
| 15.01.2025 | 56,50 | 56,80 | 56,26 | 56,34 | 0,00% | 102.996,00 |
| 14.01.2025 | 56,32 | 56,46 | 55,98 | 56,34 | -0,21% | 87.580,00 |
| 13.01.2025 | 56,12 | 56,52 | 56,12 | 56,46 | -0,32% | 58.110,00 |
| 10.01.2025 | 56,20 | 56,64 | 56,20 | 56,64 | 0,60% | 56.432,00 |
| 09.01.2025 | 56,00 | 56,40 | 55,82 | 56,30 | 0,36% | 56.407,00 |