36,595€
-3,06%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.01.2023 | 41,67 | 41,76 | 41,20 | 41,23 | -1,36% | 1.910.098,00 |
| 10.01.2023 | 42,60 | 42,60 | 41,15 | 41,80 | -2,45% | 1.217.615,00 |
| 09.01.2023 | 42,59 | 43,21 | 42,53 | 42,85 | 1,13% | 845.436,00 |
| 06.01.2023 | 41,90 | 42,54 | 41,47 | 42,37 | 1,58% | 1.421.531,00 |
| 05.01.2023 | 41,50 | 42,49 | 41,12 | 41,71 | 0,58% | 1.577.307,00 |
| 04.01.2023 | 39,84 | 41,54 | 39,50 | 41,47 | 4,78% | 2.064.029,00 |
| 03.01.2023 | 38,26 | 40,02 | 38,16 | 39,58 | 3,45% | 1.390.072,00 |
| 02.01.2023 | 36,75 | 38,60 | 36,73 | 38,26 | 4,68% | 1.018.096,00 |
| 30.12.2022 | 36,67 | 36,82 | 36,50 | 36,55 | -0,89% | 326.226,00 |
| 29.12.2022 | 36,70 | 37,02 | 36,56 | 36,88 | -0,16% | 540.738,00 |
| 28.12.2022 | 36,88 | 37,26 | 36,70 | 36,94 | 0,44% | 675.220,00 |
| 27.12.2022 | 36,78 | 36,93 | 36,51 | 36,78 | 1,24% | 354.915,00 |
| 23.12.2022 | 36,59 | 36,81 | 36,01 | 36,33 | -0,55% | 569.175,00 |
| 22.12.2022 | 36,48 | 36,88 | 36,28 | 36,53 | 0,03% | 667.730,00 |
| 21.12.2022 | 36,17 | 36,89 | 36,02 | 36,52 | 1,33% | 1.094.707,00 |
| 20.12.2022 | 35,92 | 36,29 | 35,52 | 36,04 | -0,19% | 868.798,00 |
| 19.12.2022 | 35,76 | 36,36 | 35,65 | 36,11 | 1,26% | 912.632,00 |
| 16.12.2022 | 35,77 | 36,14 | 35,31 | 35,66 | -0,39% | 2.292.944,00 |
| 15.12.2022 | 36,54 | 36,60 | 35,59 | 35,80 | -3,24% | 1.077.762,00 |
| 14.12.2022 | 37,30 | 37,81 | 36,89 | 37,00 | -1,25% | 793.397,00 |
| 13.12.2022 | 36,54 | 37,85 | 36,32 | 37,47 | 2,63% | 1.072.147,00 |
| 12.12.2022 | 36,49 | 36,61 | 36,06 | 36,51 | -0,44% | 769.304,00 |
| 09.12.2022 | 36,29 | 36,72 | 36,04 | 36,67 | 1,75% | 576.278,00 |
| 08.12.2022 | 36,25 | 36,39 | 35,71 | 36,04 | -0,77% | 636.820,00 |
| 07.12.2022 | 36,64 | 36,82 | 36,21 | 36,32 | -1,65% | 955.752,00 |
| 06.12.2022 | 36,72 | 37,20 | 36,37 | 36,93 | -0,11% | 741.582,00 |
| 05.12.2022 | 37,80 | 37,84 | 36,70 | 36,97 | -1,99% | 676.365,00 |
| 02.12.2022 | 36,87 | 37,92 | 36,80 | 37,72 | 1,48% | 915.595,00 |
| 01.12.2022 | 38,48 | 38,95 | 37,06 | 37,17 | -2,62% | 1.169.484,00 |
| 30.11.2022 | 38,30 | 38,59 | 37,78 | 38,17 | -0,16% | 1.632.621,00 |
| 29.11.2022 | 37,04 | 38,62 | 36,60 | 38,23 | 3,24% | 1.678.384,00 |
| 28.11.2022 | 37,00 | 37,40 | 36,80 | 37,03 | -1,04% | 851.776,00 |
| 25.11.2022 | 38,03 | 38,11 | 37,20 | 37,42 | -1,84% | 1.378.410,00 |
| 24.11.2022 | 36,82 | 38,67 | 36,82 | 38,12 | 3,53% | 8.646.243,00 |
| 23.11.2022 | 37,00 | 37,72 | 36,04 | 36,82 | 0,57% | 1.761.287,00 |
| 22.11.2022 | 36,01 | 36,67 | 34,83 | 36,61 | 4,54% | 1.960.296,00 |
| 21.11.2022 | 36,06 | 36,06 | 34,82 | 35,02 | -3,50% | 846.377,00 |
| 18.11.2022 | 35,66 | 36,39 | 35,21 | 36,29 | 2,43% | 1.131.852,00 |
| 17.11.2022 | 35,80 | 36,14 | 35,17 | 35,43 | -0,45% | 1.070.880,00 |
| 16.11.2022 | 36,70 | 36,80 | 35,31 | 35,59 | -3,08% | 1.360.394,00 |
| 15.11.2022 | 37,42 | 37,56 | 35,66 | 36,72 | -1,82% | 1.426.630,00 |
| 14.11.2022 | 37,52 | 38,20 | 36,72 | 37,40 | 0,00% | 993.418,00 |
| 11.11.2022 | 36,15 | 37,74 | 35,93 | 37,40 | 4,97% | 1.844.568,00 |
| 10.11.2022 | 34,76 | 36,19 | 34,51 | 35,63 | 0,76% | 1.547.096,00 |
| 09.11.2022 | 36,60 | 36,68 | 34,65 | 35,36 | -3,73% | 1.286.561,00 |
| 08.11.2022 | 36,40 | 37,00 | 36,15 | 36,73 | 0,74% | 1.080.932,00 |
| 07.11.2022 | 35,33 | 36,84 | 35,15 | 36,46 | 3,20% | 1.479.012,00 |
| 04.11.2022 | 33,14 | 35,46 | 33,07 | 35,33 | 7,55% | 1.303.267,00 |