59,900€
-0,33%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 59,90 | 60,10 | 59,80 | 59,80 | -0,50% | 1.550,00 |
| 07.07.2026 | 59,90 | 60,10 | 59,90 | 60,10 | 0,50% | 3.032,00 |
| 06.07.2026 | 59,90 | 60,00 | 59,80 | 59,80 | -0,33% | 2.990,00 |
| 03.07.2026 | 59,90 | 60,10 | 59,80 | 60,00 | 0,33% | 3.170,00 |
| 02.07.2026 | 59,80 | 60,00 | 59,80 | 59,80 | 0,00% | 4.273,00 |
| 01.07.2026 | 59,80 | 59,90 | 59,80 | 59,80 | -0,17% | 7.210,00 |
| 30.06.2026 | 59,80 | 60,00 | 59,80 | 59,90 | 0,17% | 20.351,00 |
| 29.06.2026 | 59,80 | 59,90 | 59,80 | 59,80 | -0,33% | 3.218,00 |
| 26.06.2026 | 59,80 | 60,00 | 59,80 | 60,00 | 0,33% | 1.234,00 |
| 25.06.2026 | 59,90 | 59,90 | 59,80 | 59,80 | 0,00% | 6.607,00 |
| 24.06.2026 | 59,80 | 60,10 | 59,80 | 59,80 | 0,00% | 9.853,00 |
| 23.06.2026 | 59,80 | 60,00 | 59,80 | 59,80 | 0,00% | 11.379,00 |
| 22.06.2026 | 59,90 | 60,00 | 59,80 | 59,80 | 0,00% | 4.498,00 |
| 19.06.2026 | 59,90 | 60,00 | 59,80 | 59,80 | -0,17% | 1.178,00 |
| 18.06.2026 | 59,80 | 60,10 | 59,80 | 59,90 | 0,17% | 14.547,00 |
| 17.06.2026 | 59,90 | 59,90 | 59,80 | 59,80 | 0,00% | 30.499,00 |
| 16.06.2026 | 59,70 | 60,00 | 59,70 | 59,80 | 0,34% | 2.058,00 |
| 15.06.2026 | 59,90 | 60,00 | 59,60 | 59,60 | -0,33% | 130.095,00 |
| 12.06.2026 | 59,90 | 60,00 | 59,80 | 59,80 | 0,00% | 4.027,00 |
| 11.06.2026 | 59,90 | 60,00 | 59,80 | 59,80 | 0,00% | 6.487,00 |
| 10.06.2026 | 59,70 | 60,00 | 59,70 | 59,80 | 0,00% | 6.149,00 |
| 09.06.2026 | 60,00 | 60,00 | 59,80 | 59,80 | -0,17% | 16.631,00 |
| 08.06.2026 | 59,70 | 59,90 | 59,70 | 59,90 | 0,17% | 12.198,00 |
| 05.06.2026 | 59,90 | 59,90 | 59,80 | 59,80 | 0,00% | 10.006,00 |
| 04.06.2026 | 59,70 | 59,90 | 59,60 | 59,80 | 0,00% | 13.633,00 |
| 03.06.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | 4.289,00 |
| 02.06.2026 | 59,70 | 59,90 | 59,60 | 59,80 | 0,00% | 2.565,00 |
| 01.06.2026 | 59,70 | 59,90 | 59,70 | 59,80 | 0,17% | 10.162,00 |
| 29.05.2026 | 59,70 | 59,90 | 59,70 | 59,70 | -0,17% | 9.990,00 |
| 28.05.2026 | 59,70 | 59,90 | 59,70 | 59,80 | 0,17% | 4.435,00 |
| 27.05.2026 | 59,60 | 59,90 | 59,60 | 59,70 | 0,00% | 2.500,00 |
| 26.05.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 0,00% | 4.154,00 |
| 25.05.2026 | 59,60 | 59,80 | 59,60 | 59,70 | -0,17% | 315,00 |
| 22.05.2026 | 59,70 | 59,80 | 59,60 | 59,80 | 0,17% | 3.235,00 |
| 21.05.2026 | 59,80 | 59,80 | 59,70 | 59,70 | 0,00% | 5.194,00 |
| 20.05.2026 | 59,80 | 59,90 | 59,70 | 59,70 | 0,17% | 1.573,00 |
| 19.05.2026 | 59,70 | 59,90 | 59,60 | 59,60 | -0,33% | 6.301,00 |
| 18.05.2026 | 59,70 | 59,80 | 59,70 | 59,80 | 0,00% | 1.809,00 |
| 15.05.2026 | 59,60 | 59,80 | 59,60 | 59,80 | 0,00% | 646,00 |
| 14.05.2026 | 59,50 | 59,90 | 59,50 | 59,80 | 0,34% | 220,00 |
| 13.05.2026 | 59,50 | 59,70 | 59,50 | 59,60 | -0,17% | 3.582,00 |
| 12.05.2026 | 59,60 | 59,80 | 59,60 | 59,70 | -0,17% | 957,00 |
| 11.05.2026 | 59,70 | 59,90 | 59,70 | 59,80 | 0,17% | 1.251,00 |
| 08.05.2026 | 59,70 | 59,90 | 59,70 | 59,70 | -0,17% | 1.579,00 |
| 07.05.2026 | 59,70 | 59,80 | 59,70 | 59,80 | 0,00% | 60,00 |
| 06.05.2026 | 59,80 | 59,80 | 59,70 | 59,80 | 0,17% | 1.868,00 |
| 05.05.2026 | 59,70 | 59,80 | 59,70 | 59,70 | 0,00% | 5.557,00 |
| 04.05.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,00% | 3.334,00 |
| 30.04.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,00% | 2.735,00 |
| 29.04.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 0,00% | 1.035,00 |
| 28.04.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,00% | 660,00 |
| 27.04.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,00% | 7.585,00 |
| 24.04.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,17% | 1.212,00 |
| 23.04.2026 | 59,50 | 59,70 | 59,50 | 59,60 | 0,00% | 2.747,00 |
| 22.04.2026 | 59,50 | 59,70 | 59,50 | 59,60 | 0,00% | 4.052,00 |
| 21.04.2026 | 59,50 | 59,60 | 59,50 | 59,60 | 0,17% | 1.498,00 |
| 20.04.2026 | 59,60 | 59,70 | 59,50 | 59,50 | -0,17% | 1.605,00 |
| 17.04.2026 | 59,50 | 59,70 | 59,50 | 59,60 | 0,00% | 13.159,00 |
| 16.04.2026 | 59,40 | 59,60 | 59,40 | 59,60 | 0,00% | 474,00 |
| 15.04.2026 | 59,50 | 59,60 | 59,50 | 59,60 | 0,00% | 26.030,00 |
| 14.04.2026 | 59,50 | 59,70 | 59,50 | 59,60 | 0,00% | 5.404,00 |
| 13.04.2026 | 59,50 | 59,60 | 59,50 | 59,60 | 0,17% | 2.619,00 |
| 10.04.2026 | 59,40 | 59,70 | 59,40 | 59,50 | 0,00% | 1.467,00 |
| 09.04.2026 | 59,40 | 59,60 | 59,40 | 59,50 | 0,00% | 3.434,00 |
| 08.04.2026 | 59,60 | 59,60 | 59,50 | 59,50 | 0,00% | 5.179,00 |
| 07.04.2026 | 59,50 | 59,60 | 59,50 | 59,50 | 0,17% | 854,00 |
| 02.04.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -0,20% | 90,00 |
| 01.04.2026 | 59,50 | 59,52 | 59,50 | 59,52 | 0,03% | 860,00 |
| 31.03.2026 | 59,30 | 59,78 | 59,30 | 59,50 | -0,20% | 6.665,00 |
| 30.03.2026 | 59,36 | 59,62 | 59,36 | 59,62 | 0,03% | 1.279,00 |
| 27.03.2026 | 59,34 | 59,74 | 59,34 | 59,60 | 0,07% | 12.659,00 |
| 26.03.2026 | 59,50 | 59,78 | 59,50 | 59,56 | 0,10% | 33.726,00 |
| 25.03.2026 | 59,40 | 59,52 | 59,40 | 59,50 | 0,00% | 7.929,00 |
| 24.03.2026 | 59,50 | 59,70 | 59,50 | 59,50 | 0,00% | 22.326,00 |
| 23.03.2026 | 59,50 | 59,52 | 59,42 | 59,50 | -0,13% | 25.421,00 |
| 20.03.2026 | 60,20 | 60,20 | 59,50 | 59,58 | -0,80% | 15.051,00 |
| 19.03.2026 | 59,72 | 60,14 | 59,72 | 60,06 | -0,07% | 18.518,00 |
| 18.03.2026 | 59,88 | 60,26 | 59,88 | 60,10 | 0,20% | 12.580,00 |
| 17.03.2026 | 59,56 | 59,98 | 59,00 | 59,98 | 0,10% | 3.802,00 |
| 16.03.2026 | 59,50 | 59,92 | 59,50 | 59,92 | -0,10% | 3.844,00 |
| 13.03.2026 | 59,74 | 60,00 | 59,74 | 59,98 | 0,47% | 2.167,00 |
| 12.03.2026 | 60,02 | 60,20 | 59,70 | 59,70 | -0,53% | 2.037,00 |
| 11.03.2026 | 60,22 | 60,22 | 60,02 | 60,02 | -0,30% | 4.357,00 |
| 10.03.2026 | 60,24 | 60,24 | 60,20 | 60,20 | -0,03% | 3.177,00 |
| 09.03.2026 | 60,20 | 60,48 | 60,20 | 60,22 | -0,10% | 4.268,00 |
| 06.03.2026 | 60,26 | 60,48 | 60,20 | 60,28 | 0,10% | 2.333,00 |
| 05.03.2026 | 60,20 | 60,46 | 60,20 | 60,22 | 0,07% | 2.237,00 |
| 04.03.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,33% | 4.484,00 |
| 03.03.2026 | 60,26 | 60,70 | 60,12 | 60,38 | 0,00% | 7.817,00 |
| 02.03.2026 | 60,48 | 60,60 | 60,14 | 60,38 | -0,30% | 16.722,00 |
| 27.02.2026 | 60,50 | 60,88 | 60,50 | 60,56 | 0,00% | 11.026,00 |
| 26.02.2026 | 60,58 | 60,90 | 60,56 | 60,56 | 0,00% | 3.070,00 |
| 25.02.2026 | 60,66 | 60,66 | 60,52 | 60,56 | -0,13% | 8.152,00 |
| 24.02.2026 | 60,54 | 60,64 | 60,52 | 60,64 | 0,20% | 6.395,00 |
| 23.02.2026 | 60,50 | 60,80 | 60,50 | 60,52 | 0,03% | 18.076,00 |
| 20.02.2026 | 60,70 | 60,90 | 60,50 | 60,50 | -0,33% | 7.470,00 |
| 19.02.2026 | 60,72 | 60,94 | 60,70 | 60,70 | 0,00% | 3.914,00 |
| 18.02.2026 | 60,66 | 60,98 | 60,54 | 60,70 | 0,07% | 5.515,00 |
| 17.02.2026 | 60,72 | 60,72 | 60,62 | 60,66 | -0,13% | 3.136,00 |
| 16.02.2026 | 60,80 | 61,00 | 60,74 | 60,74 | -0,13% | 3.145,00 |