59,160€
0,27%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 58,83 | 59,19 | 58,83 | 59,16 | 0,27% | - |
| 10.11.2025 | 59,00 | 59,62 | 58,52 | 59,00 | -0,44% | 9.709,00 |
| 07.11.2025 | 59,98 | 60,00 | 59,26 | 59,26 | -0,40% | 6.756,00 |
| 06.11.2025 | 60,08 | 60,22 | 59,50 | 59,50 | -1,33% | 4.370,00 |
| 05.11.2025 | 59,58 | 60,50 | 59,46 | 60,30 | 1,48% | 29.837,00 |
| 04.11.2025 | 59,02 | 59,98 | 59,02 | 59,42 | 1,30% | 7.082,00 |
| 03.11.2025 | 58,72 | 59,20 | 57,02 | 58,66 | -0,44% | 10.648,00 |
| 31.10.2025 | 59,98 | 59,98 | 58,82 | 58,92 | -1,54% | 4.973,00 |
| 30.10.2025 | 58,90 | 59,84 | 58,88 | 59,84 | 1,36% | 3.583,00 |
| 29.10.2025 | 57,26 | 59,46 | 57,00 | 59,04 | -0,51% | 11.372,00 |
| 28.10.2025 | 59,08 | 59,46 | 59,08 | 59,34 | -0,10% | 2.407,00 |
| 27.10.2025 | 59,38 | 59,50 | 58,78 | 59,40 | -0,24% | 11.621,00 |
| 24.10.2025 | 59,80 | 60,00 | 58,02 | 59,54 | -0,70% | 23.530,00 |
| 23.10.2025 | 60,00 | 60,16 | 59,92 | 59,96 | -0,40% | 8.702,00 |
| 22.10.2025 | 60,40 | 60,44 | 59,38 | 60,20 | 0,67% | 9.568,00 |
| 21.10.2025 | 59,90 | 60,02 | 59,70 | 59,80 | -0,70% | 8.328,00 |
| 20.10.2025 | 59,42 | 60,28 | 59,42 | 60,22 | 1,45% | 19.143,00 |
| 17.10.2025 | 60,10 | 60,10 | 59,36 | 59,36 | -0,84% | 20.522,00 |
| 16.10.2025 | 59,88 | 60,02 | 59,60 | 59,86 | 0,34% | 10.654,00 |
| 15.10.2025 | 59,52 | 60,26 | 59,40 | 59,66 | 0,54% | 18.413,00 |
| 14.10.2025 | 58,84 | 60,50 | 57,32 | 59,34 | 0,58% | 76.495,00 |
| 13.10.2025 | 59,78 | 59,78 | 58,66 | 59,00 | -1,04% | 13.933,00 |
| 10.10.2025 | 59,80 | 59,80 | 59,20 | 59,62 | -0,30% | 39.340,00 |
| 09.10.2025 | 59,02 | 59,80 | 59,02 | 59,80 | 0,00% | 40.944,00 |
| 08.10.2025 | 59,98 | 59,98 | 59,52 | 59,80 | -0,17% | 29.057,00 |
| 07.10.2025 | 59,30 | 59,94 | 59,30 | 59,90 | 0,98% | 20.053,00 |
| 06.10.2025 | 59,12 | 59,32 | 58,88 | 59,32 | 0,07% | 13.843,00 |
| 03.10.2025 | 59,00 | 59,28 | 58,02 | 59,28 | 0,51% | 18.827,00 |
| 02.10.2025 | 59,32 | 59,34 | 58,78 | 58,98 | -0,37% | 17.915,00 |
| 01.10.2025 | 58,54 | 59,26 | 58,50 | 59,20 | 1,58% | 24.386,00 |
| 30.09.2025 | 58,02 | 58,46 | 58,02 | 58,28 | 0,41% | 17.214,00 |
| 29.09.2025 | 58,34 | 58,78 | 57,50 | 58,04 | -0,27% | 30.136,00 |
| 26.09.2025 | 58,00 | 58,70 | 58,00 | 58,20 | 0,59% | 30.633,00 |
| 25.09.2025 | 57,24 | 58,12 | 56,90 | 57,86 | 1,08% | 28.836,00 |
| 24.09.2025 | 54,68 | 58,00 | 54,14 | 57,24 | 4,80% | 108.603,00 |
| 23.09.2025 | 55,16 | 55,74 | 54,62 | 54,62 | -1,48% | 25.701,00 |
| 22.09.2025 | 56,16 | 56,16 | 55,02 | 55,44 | 0,69% | 45.266,00 |
| 19.09.2025 | 56,02 | 56,90 | 55,06 | 55,06 | -3,57% | 227.296,00 |
| 18.09.2025 | 57,02 | 57,64 | 57,00 | 57,10 | -0,73% | 18.062,00 |
| 17.09.2025 | 57,30 | 58,00 | 57,16 | 57,52 | -0,17% | 30.561,00 |
| 16.09.2025 | 58,00 | 58,20 | 57,58 | 57,62 | -0,52% | 53.637,00 |
| 15.09.2025 | 58,88 | 58,88 | 57,92 | 57,92 | -0,99% | 10.430,00 |
| 12.09.2025 | 58,80 | 59,24 | 58,48 | 58,50 | -0,41% | 61.044,00 |
| 11.09.2025 | 57,66 | 58,80 | 57,10 | 58,74 | 7,94% | 93.740,00 |
| 10.09.2025 | 55,16 | 55,94 | 54,28 | 54,42 | -1,56% | 24.166,00 |
| 09.09.2025 | 55,32 | 56,00 | 55,28 | 55,28 | -0,07% | 5.615,00 |
| 08.09.2025 | 55,42 | 55,50 | 54,78 | 55,32 | 0,04% | 10.237,00 |
| 05.09.2025 | 56,60 | 57,06 | 54,80 | 55,30 | -1,78% | 71.285,00 |
| 04.09.2025 | 60,08 | 61,00 | 53,52 | 56,30 | -6,07% | 140.925,00 |
| 03.09.2025 | 59,92 | 60,30 | 59,84 | 59,94 | 0,07% | 15.726,00 |
| 02.09.2025 | 59,78 | 59,98 | 59,72 | 59,90 | 0,10% | 6.529,00 |
| 01.09.2025 | 59,72 | 60,16 | 59,72 | 59,84 | -0,03% | 10.274,00 |
| 29.08.2025 | 60,30 | 60,70 | 59,80 | 59,86 | -0,89% | 29.471,00 |
| 28.08.2025 | 59,92 | 60,62 | 59,92 | 60,40 | 0,80% | 15.818,00 |
| 27.08.2025 | 59,84 | 60,30 | 59,80 | 59,92 | 0,50% | 9.498,00 |
| 26.08.2025 | 60,10 | 60,52 | 59,62 | 59,62 | -1,13% | 40.495,00 |
| 25.08.2025 | 60,10 | 60,46 | 60,04 | 60,30 | 0,10% | 8.591,00 |
| 22.08.2025 | 60,36 | 60,48 | 60,24 | 60,24 | -0,20% | 9.169,00 |
| 21.08.2025 | 60,70 | 60,70 | 59,72 | 60,36 | -0,23% | 12.269,00 |
| 20.08.2025 | 60,34 | 60,70 | 59,94 | 60,50 | 0,13% | 41.460,00 |
| 19.08.2025 | 60,50 | 60,74 | 60,30 | 60,42 | -0,26% | 9.787,00 |
| 18.08.2025 | 60,52 | 60,80 | 60,52 | 60,58 | -0,20% | 46.352,00 |
| 15.08.2025 | 60,52 | 60,70 | 60,52 | 60,70 | 0,17% | 8.647,00 |
| 14.08.2025 | 60,42 | 60,82 | 60,42 | 60,60 | 0,30% | 47.846,00 |
| 13.08.2025 | 60,40 | 60,68 | 60,40 | 60,42 | -0,23% | 23.687,00 |
| 12.08.2025 | 60,30 | 60,80 | 60,30 | 60,56 | -0,03% | 31.017,00 |
| 11.08.2025 | 60,30 | 60,74 | 60,30 | 60,58 | 0,30% | 14.165,00 |
| 08.08.2025 | 60,38 | 60,62 | 60,38 | 60,40 | -0,26% | 9.814,00 |
| 07.08.2025 | 60,32 | 60,56 | 60,16 | 60,56 | 0,30% | 25.930,00 |
| 06.08.2025 | 60,30 | 60,38 | 60,12 | 60,38 | 0,07% | 43.658,00 |
| 05.08.2025 | 60,40 | 60,52 | 60,10 | 60,34 | -0,13% | 21.172,00 |
| 04.08.2025 | 60,30 | 60,68 | 60,30 | 60,42 | -0,07% | 32.914,00 |
| 01.08.2025 | 60,30 | 60,66 | 60,30 | 60,46 | 0,13% | 13.172,00 |
| 31.07.2025 | 60,32 | 60,62 | 60,22 | 60,38 | 0,17% | 22.261,00 |
| 30.07.2025 | 60,38 | 60,70 | 60,24 | 60,28 | -0,17% | 21.382,00 |
| 29.07.2025 | 60,44 | 60,70 | 60,34 | 60,38 | -0,76% | 31.572,00 |
| 28.07.2025 | 60,36 | 60,84 | 60,20 | 60,84 | 0,63% | 106.161,00 |
| 25.07.2025 | 60,32 | 60,54 | 60,32 | 60,46 | -0,07% | 8.645,00 |
| 24.07.2025 | 60,40 | 60,50 | 60,36 | 60,50 | 0,00% | 18.228,00 |
| 23.07.2025 | 60,40 | 60,62 | 60,40 | 60,50 | 0,13% | 28.535,00 |
| 22.07.2025 | 60,70 | 60,70 | 60,36 | 60,42 | -0,33% | 6.987,00 |
| 21.07.2025 | 60,14 | 60,62 | 60,14 | 60,62 | 0,36% | 27.811,00 |
| 18.07.2025 | 60,42 | 60,42 | 60,14 | 60,40 | -0,07% | 11.967,00 |
| 17.07.2025 | 60,54 | 60,54 | 60,34 | 60,44 | -0,10% | 18.909,00 |
| 16.07.2025 | 60,32 | 60,52 | 60,28 | 60,50 | 0,03% | 14.606,00 |
| 15.07.2025 | 60,48 | 60,48 | 60,26 | 60,48 | 0,03% | 9.998,00 |
| 14.07.2025 | 59,46 | 60,46 | 59,46 | 60,46 | -0,13% | 7.899,00 |
| 11.07.2025 | 60,62 | 60,62 | 60,30 | 60,54 | -0,07% | 108.394,00 |
| 10.07.2025 | 60,54 | 60,64 | 60,44 | 60,58 | 0,07% | 11.388,00 |
| 09.07.2025 | 60,68 | 60,84 | 60,52 | 60,54 | -0,43% | 15.035,00 |
| 08.07.2025 | 60,62 | 60,80 | 60,58 | 60,80 | 0,40% | 20.063,00 |
| 07.07.2025 | 60,46 | 60,84 | 60,46 | 60,56 | 0,07% | 23.009,00 |
| 04.07.2025 | 60,52 | 60,54 | 60,48 | 60,52 | -0,10% | 3.875,00 |
| 03.07.2025 | 60,52 | 60,66 | 60,50 | 60,58 | -0,43% | 7.548,00 |
| 02.07.2025 | 60,80 | 60,84 | 60,40 | 60,84 | 0,23% | 21.422,00 |
| 01.07.2025 | 60,70 | 60,70 | 60,42 | 60,70 | 0,23% | 13.295,00 |
| 30.06.2025 | 60,12 | 60,56 | 60,12 | 60,56 | 0,46% | 14.578,00 |
| 27.06.2025 | 60,30 | 60,52 | 60,28 | 60,28 | -0,43% | 7.665,00 |
| 26.06.2025 | 60,44 | 60,72 | 60,42 | 60,54 | 0,07% | 7.166,00 |
| 25.06.2025 | 60,42 | 60,84 | 60,42 | 60,50 | -0,53% | 12.357,00 |