48,590€
-0,02%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2023 | 48,66 | 48,82 | 48,12 | 48,59 | -0,02% | - |
| 29.11.2023 | 49,00 | 49,00 | 47,98 | 48,60 | -0,61% | 724.859,00 |
| 28.11.2023 | 48,40 | 48,90 | 47,89 | 48,90 | 0,58% | 842.247,00 |
| 27.11.2023 | 48,83 | 48,83 | 48,04 | 48,62 | -0,18% | 563.000,00 |
| 24.11.2023 | 47,60 | 49,00 | 47,21 | 48,71 | 2,22% | 603.864,00 |
| 23.11.2023 | 47,29 | 47,83 | 47,29 | 47,65 | 0,53% | 468.194,00 |
| 22.11.2023 | 48,35 | 48,51 | 47,18 | 47,40 | -1,54% | 541.581,00 |
| 21.11.2023 | 48,37 | 48,46 | 47,90 | 48,14 | -0,45% | 389.298,00 |
| 20.11.2023 | 48,05 | 48,36 | 47,34 | 48,36 | 0,75% | 388.020,00 |
| 17.11.2023 | 48,59 | 48,95 | 47,96 | 48,00 | -1,03% | 645.018,00 |
| 16.11.2023 | 48,68 | 49,27 | 48,40 | 48,50 | -0,21% | 536.834,00 |
| 15.11.2023 | 48,11 | 48,60 | 47,90 | 48,60 | 1,00% | 539.928,00 |
| 14.11.2023 | 47,32 | 48,27 | 46,90 | 48,12 | 2,06% | 527.599,00 |
| 13.11.2023 | 47,38 | 47,50 | 47,02 | 47,15 | -0,06% | 299.378,00 |
| 10.11.2023 | 47,35 | 47,58 | 46,85 | 47,18 | -1,15% | 428.636,00 |
| 09.11.2023 | 47,18 | 48,09 | 47,09 | 47,73 | 1,36% | 421.792,00 |
| 08.11.2023 | 46,96 | 47,49 | 46,61 | 47,09 | -0,28% | 354.749,00 |
| 07.11.2023 | 46,96 | 47,54 | 46,50 | 47,22 | 0,70% | 500.327,00 |
| 06.11.2023 | 47,13 | 47,78 | 46,71 | 46,89 | -1,37% | 551.317,00 |
| 03.11.2023 | 47,68 | 48,26 | 47,31 | 47,54 | 0,19% | 560.063,00 |
| 02.11.2023 | 47,84 | 48,36 | 47,36 | 47,45 | -0,21% | 522.506,00 |
| 01.11.2023 | 48,02 | 48,50 | 47,48 | 47,55 | -0,31% | 405.224,00 |
| 31.10.2023 | 46,79 | 47,85 | 46,76 | 47,70 | 1,12% | 659.942,00 |
| 30.10.2023 | 46,60 | 47,38 | 45,77 | 47,17 | 0,36% | 817.153,00 |
| 27.10.2023 | 48,50 | 50,20 | 46,83 | 47,00 | -3,41% | 2.048.578,00 |
| 26.10.2023 | 48,76 | 50,26 | 48,40 | 48,66 | -0,18% | 984.506,00 |
| 25.10.2023 | 49,40 | 50,16 | 48,40 | 48,75 | -1,54% | 867.714,00 |
| 24.10.2023 | 48,81 | 49,71 | 48,59 | 49,51 | 0,84% | 892.762,00 |
| 23.10.2023 | 47,93 | 49,10 | 47,83 | 49,10 | 2,53% | 1.235.717,00 |
| 20.10.2023 | 47,29 | 48,55 | 47,22 | 47,89 | 0,57% | 1.514.156,00 |
| 19.10.2023 | 46,38 | 49,11 | 46,02 | 47,62 | 1,69% | 1.617.109,00 |
| 18.10.2023 | 47,79 | 47,89 | 46,83 | 46,83 | -2,15% | 563.945,00 |
| 17.10.2023 | 47,61 | 48,24 | 47,27 | 47,86 | 0,55% | 689.369,00 |
| 16.10.2023 | 48,90 | 49,03 | 47,17 | 47,60 | -2,68% | 1.003.162,00 |
| 13.10.2023 | 49,29 | 49,64 | 48,78 | 48,91 | -0,69% | 617.101,00 |
| 12.10.2023 | 50,22 | 50,36 | 49,11 | 49,25 | -1,12% | 524.684,00 |
| 11.10.2023 | 50,34 | 50,54 | 49,78 | 49,81 | -1,13% | 744.961,00 |
| 10.10.2023 | 49,99 | 50,58 | 49,88 | 50,38 | 1,63% | 650.270,00 |
| 09.10.2023 | 49,59 | 50,04 | 48,71 | 49,57 | -1,02% | 847.744,00 |
| 06.10.2023 | 48,98 | 50,20 | 48,94 | 50,08 | 2,20% | 808.317,00 |
| 05.10.2023 | 50,20 | 50,46 | 48,93 | 49,00 | -2,16% | 812.327,00 |
| 04.10.2023 | 50,04 | 50,70 | 49,67 | 50,08 | -0,67% | 742.988,00 |
| 03.10.2023 | 50,50 | 51,08 | 50,14 | 50,42 | -0,63% | 632.360,00 |
| 02.10.2023 | 51,10 | 51,48 | 50,54 | 50,74 | -0,63% | 430.039,00 |
| 29.09.2023 | 51,30 | 51,86 | 50,78 | 51,06 | 0,04% | 876.137,00 |
| 28.09.2023 | 50,80 | 51,16 | 50,16 | 51,04 | 0,75% | 860.250,00 |
| 27.09.2023 | 50,72 | 51,26 | 50,54 | 50,66 | 0,08% | 710.706,00 |
| 26.09.2023 | 50,96 | 51,30 | 50,46 | 50,62 | -0,75% | 534.394,00 |
| 25.09.2023 | 51,16 | 51,40 | 50,58 | 51,00 | -0,74% | 555.772,00 |
| 22.09.2023 | 51,12 | 52,00 | 50,84 | 51,38 | 0,04% | 1.024.639,00 |
| 21.09.2023 | 51,60 | 52,14 | 51,30 | 51,36 | -1,04% | 729.840,00 |
| 20.09.2023 | 51,20 | 52,32 | 51,14 | 51,90 | 1,49% | 1.326.005,00 |
| 19.09.2023 | 51,84 | 52,22 | 51,14 | 51,14 | -1,73% | 724.323,00 |
| 18.09.2023 | 52,90 | 53,12 | 51,94 | 52,04 | -1,48% | 725.471,00 |
| 15.09.2023 | 52,78 | 53,16 | 52,20 | 52,82 | 0,30% | 2.204.351,00 |
| 14.09.2023 | 52,84 | 53,02 | 52,36 | 52,66 | -0,34% | 1.047.087,00 |
| 13.09.2023 | 53,10 | 53,50 | 52,66 | 52,84 | -0,30% | 1.244.923,00 |
| 12.09.2023 | 53,32 | 53,78 | 52,86 | 53,00 | -0,93% | 1.286.407,00 |
| 11.09.2023 | 53,48 | 54,08 | 52,66 | 53,50 | 3,88% | 2.759.533,00 |
| 08.09.2023 | 48,00 | 53,22 | 47,02 | 51,50 | 7,81% | 3.191.000,00 |
| 07.09.2023 | 47,77 | 47,95 | 47,38 | 47,77 | -0,48% | 562.768,00 |
| 06.09.2023 | 48,26 | 48,65 | 47,91 | 48,00 | -0,44% | 486.289,00 |
| 05.09.2023 | 48,63 | 48,82 | 48,06 | 48,21 | -1,37% | 386.793,00 |
| 04.09.2023 | 49,10 | 49,41 | 48,57 | 48,88 | -0,20% | 305.289,00 |
| 01.09.2023 | 49,00 | 49,38 | 48,98 | 48,98 | -0,18% | 253.682,00 |
| 31.08.2023 | 49,44 | 49,50 | 49,04 | 49,07 | -0,45% | 550.869,00 |
| 30.08.2023 | 49,05 | 49,41 | 48,68 | 49,29 | 0,69% | 353.681,00 |
| 29.08.2023 | 48,64 | 49,22 | 48,34 | 48,95 | 1,05% | 472.910,00 |
| 28.08.2023 | 48,40 | 48,56 | 48,15 | 48,44 | 0,35% | 348.771,00 |
| 25.08.2023 | 49,17 | 49,72 | 48,05 | 48,27 | -2,15% | 706.951,00 |
| 24.08.2023 | 48,02 | 49,48 | 47,72 | 49,33 | 3,53% | 1.041.760,00 |
| 23.08.2023 | 47,71 | 48,70 | 46,36 | 47,65 | 0,32% | 1.462.149,00 |
| 22.08.2023 | 47,97 | 47,97 | 47,35 | 47,50 | 0,17% | 419.486,00 |
| 21.08.2023 | 48,05 | 48,14 | 46,98 | 47,42 | -1,00% | 555.081,00 |
| 18.08.2023 | 48,27 | 48,59 | 47,80 | 47,90 | -1,52% | 582.288,00 |
| 17.08.2023 | 48,10 | 48,91 | 47,95 | 48,64 | 1,08% | 795.188,00 |
| 16.08.2023 | 48,02 | 49,23 | 47,77 | 48,12 | -0,06% | 736.253,00 |
| 15.08.2023 | 48,64 | 49,25 | 47,91 | 48,15 | -0,35% | 825.518,00 |
| 14.08.2023 | 46,50 | 50,64 | 46,25 | 48,32 | 3,80% | 2.295.187,00 |
| 11.08.2023 | 46,53 | 46,93 | 46,26 | 46,55 | -0,53% | 370.450,00 |
| 10.08.2023 | 47,00 | 47,16 | 46,49 | 46,80 | -0,06% | 352.578,00 |
| 09.08.2023 | 47,70 | 47,74 | 46,74 | 46,83 | -0,59% | 385.553,00 |
| 08.08.2023 | 47,03 | 47,37 | 46,75 | 47,11 | -0,74% | 373.573,00 |
| 07.08.2023 | 47,00 | 47,60 | 46,69 | 47,46 | 0,13% | 377.103,00 |
| 04.08.2023 | 47,10 | 47,94 | 46,97 | 47,40 | -0,48% | 550.835,00 |
| 03.08.2023 | 47,40 | 47,63 | 46,82 | 47,63 | 0,34% | 425.050,00 |
| 02.08.2023 | 48,02 | 48,20 | 46,89 | 47,47 | -1,90% | 982.367,00 |
| 01.08.2023 | 48,70 | 49,75 | 47,89 | 48,39 | -0,90% | 1.202.165,00 |
| 31.07.2023 | 49,39 | 49,51 | 48,76 | 48,83 | -1,35% | 698.290,00 |
| 28.07.2023 | 49,17 | 49,66 | 48,75 | 49,50 | 0,75% | 656.009,00 |
| 27.07.2023 | 49,50 | 49,72 | 48,98 | 49,13 | -1,23% | 780.996,00 |
| 26.07.2023 | 49,32 | 50,04 | 48,84 | 49,74 | 1,34% | 843.349,00 |
| 25.07.2023 | 48,80 | 50,50 | 47,97 | 49,08 | 0,59% | 1.598.944,00 |
| 24.07.2023 | 48,75 | 49,10 | 47,98 | 48,79 | -0,39% | 605.823,00 |
| 21.07.2023 | 48,88 | 49,29 | 48,61 | 48,98 | -0,16% | 652.626,00 |
| 20.07.2023 | 48,87 | 49,53 | 48,75 | 49,06 | 0,45% | 690.239,00 |
| 19.07.2023 | 49,99 | 49,99 | 48,69 | 48,84 | -2,90% | 1.602.689,00 |
| 18.07.2023 | 47,83 | 50,72 | 47,35 | 50,30 | 5,56% | 2.140.100,00 |
| 17.07.2023 | 47,47 | 48,00 | 47,40 | 47,65 | -0,63% | 247.164,00 |
| 14.07.2023 | 48,00 | 48,42 | 46,85 | 47,95 | -0,42% | 788.501,00 |