59,430€
0,02%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,43 | 59,59 | 59,34 | 59,43 | 0,02% | 86,00 |
| 08.05.2025 | 59,55 | 59,63 | 58,96 | 59,42 | 0,05% | - |
| 07.05.2025 | 58,95 | 59,89 | 58,82 | 59,39 | 0,75% | 280,00 |
| 06.05.2025 | 58,73 | 60,20 | 58,67 | 58,95 | 0,22% | 750,00 |
| 05.05.2025 | 58,46 | 59,31 | 58,34 | 58,82 | 0,55% | 520,00 |
| 02.05.2025 | 58,90 | 59,05 | 58,43 | 58,50 | -0,24% | - |
| 30.04.2025 | 58,51 | 58,85 | 58,34 | 58,64 | 0,10% | - |
| 29.04.2025 | 59,10 | 59,40 | 58,30 | 58,58 | -0,88% | 175,00 |
| 28.04.2025 | 58,87 | 59,47 | 58,78 | 59,10 | 0,42% | - |
| 25.04.2025 | 58,88 | 59,02 | 58,72 | 58,85 | -0,05% | - |
| 24.04.2025 | 58,86 | 59,11 | 58,65 | 58,88 | 0,03% | 8,00 |
| 23.04.2025 | 59,24 | 59,24 | 58,60 | 58,86 | 0,17% | 600,00 |
| 22.04.2025 | 58,61 | 59,03 | 58,57 | 58,76 | 0,09% | 212,00 |
| 17.04.2025 | 58,97 | 58,97 | 58,21 | 58,71 | 0,76% | 28,00 |
| 16.04.2025 | 58,17 | 58,62 | 58,12 | 58,27 | -0,22% | 440,00 |
| 15.04.2025 | 58,35 | 58,71 | 58,27 | 58,40 | 0,09% | - |
| 14.04.2025 | 58,36 | 58,80 | 58,02 | 58,35 | -0,02% | 10,00 |
| 11.04.2025 | 58,46 | 58,67 | 58,09 | 58,36 | -0,17% | 534,00 |
| 10.04.2025 | 58,26 | 58,71 | 58,01 | 58,46 | 0,34% | 1.540,00 |
| 09.04.2025 | 57,58 | 58,45 | 57,58 | 58,26 | 0,14% | 315,00 |
| 08.04.2025 | 57,94 | 58,42 | 57,91 | 58,18 | 0,41% | 1.210,00 |
| 07.04.2025 | 58,49 | 58,66 | 56,50 | 57,94 | -1,04% | 4.760,00 |
| 04.04.2025 | 58,79 | 58,87 | 58,54 | 58,55 | -0,41% | 1.131,00 |
| 03.04.2025 | 58,70 | 58,87 | 58,39 | 58,79 | 0,15% | 899,00 |
| 02.04.2025 | 58,61 | 58,79 | 58,57 | 58,70 | 0,19% | 10,00 |
| 01.04.2025 | 58,64 | 58,72 | 58,48 | 58,59 | -0,09% | 440,00 |
| 31.03.2025 | 58,22 | 58,68 | 57,94 | 58,64 | 0,50% | 432,00 |
| 28.03.2025 | 58,50 | 58,75 | 58,21 | 58,35 | -0,38% | 363,00 |
| 27.03.2025 | 58,30 | 58,68 | 58,30 | 58,57 | 0,03% | - |
| 26.03.2025 | 58,46 | 58,66 | 58,40 | 58,55 | -0,02% | - |
| 25.03.2025 | 58,24 | 58,66 | 58,12 | 58,56 | 0,26% | 150,00 |
| 24.03.2025 | 58,54 | 58,68 | 58,20 | 58,41 | -0,17% | 34,00 |
| 21.03.2025 | 58,12 | 58,64 | 58,12 | 58,51 | 0,36% | 500,00 |
| 20.03.2025 | 58,02 | 58,49 | 57,92 | 58,30 | 0,40% | 470,00 |
| 19.03.2025 | 58,08 | 58,54 | 57,83 | 58,07 | 0,12% | 70,00 |
| 18.03.2025 | 58,25 | 58,58 | 57,88 | 58,00 | -0,39% | 118,00 |
| 17.03.2025 | 58,24 | 58,66 | 58,15 | 58,23 | -0,15% | 41,00 |
| 14.03.2025 | 58,90 | 59,04 | 58,15 | 58,32 | -0,70% | 393,00 |
| 13.03.2025 | 58,62 | 58,87 | 57,79 | 58,73 | 0,24% | 100,00 |
| 12.03.2025 | 58,52 | 59,16 | 58,45 | 58,59 | 0,03% | 500,00 |
| 11.03.2025 | 58,89 | 59,01 | 58,38 | 58,57 | -0,34% | 807,00 |
| 10.03.2025 | 58,62 | 58,86 | 58,54 | 58,77 | 0,29% | - |
| 07.03.2025 | 58,42 | 58,64 | 57,95 | 58,60 | 0,33% | 570,00 |
| 06.03.2025 | 58,40 | 58,79 | 58,22 | 58,41 | 0,19% | 125,00 |
| 05.03.2025 | 58,73 | 58,93 | 58,29 | 58,30 | -0,73% | 90,00 |
| 04.03.2025 | 58,13 | 59,05 | 57,70 | 58,73 | 1,03% | 182,00 |
| 03.03.2025 | 58,22 | 58,64 | 57,78 | 58,13 | 0,03% | 240,00 |
| 28.02.2025 | 58,58 | 58,78 | 58,04 | 58,11 | -1,04% | 50,00 |
| 27.02.2025 | 58,52 | 58,78 | 58,48 | 58,72 | 0,29% | 420,00 |
| 26.02.2025 | 58,58 | 58,85 | 58,47 | 58,55 | 0,00% | 189,00 |
| 25.02.2025 | 58,71 | 58,83 | 58,45 | 58,55 | -0,22% | 159,00 |
| 24.02.2025 | 59,12 | 59,12 | 58,55 | 58,68 | 0,00% | 27,00 |
| 21.02.2025 | 58,66 | 58,78 | 58,58 | 58,68 | 0,05% | 81,00 |
| 20.02.2025 | 58,74 | 58,86 | 58,62 | 58,65 | -0,15% | 12,00 |
| 19.02.2025 | 58,50 | 58,88 | 58,12 | 58,74 | 0,48% | 107,00 |
| 18.02.2025 | 58,28 | 58,59 | 58,08 | 58,46 | 0,29% | 202,00 |
| 17.02.2025 | 58,43 | 58,53 | 58,16 | 58,29 | -0,22% | 1.191,00 |
| 14.02.2025 | 58,17 | 58,48 | 58,05 | 58,42 | 0,36% | 1.425,00 |
| 13.02.2025 | 58,11 | 58,37 | 58,04 | 58,21 | 0,21% | 280,00 |
| 12.02.2025 | 57,80 | 58,42 | 57,64 | 58,09 | 0,48% | 405,00 |
| 11.02.2025 | 57,86 | 57,92 | 57,58 | 57,81 | -0,10% | 39,00 |
| 10.02.2025 | 57,71 | 57,88 | 57,57 | 57,87 | 0,31% | - |
| 07.02.2025 | 57,48 | 57,82 | 57,40 | 57,69 | 0,31% | 300,00 |
| 06.02.2025 | 57,32 | 57,84 | 57,23 | 57,51 | 0,33% | 335,00 |
| 05.02.2025 | 57,02 | 57,44 | 57,02 | 57,32 | 0,39% | - |
| 04.02.2025 | 57,00 | 57,36 | 56,94 | 57,10 | 0,18% | 38,00 |
| 03.02.2025 | 56,86 | 57,40 | 56,38 | 57,00 | 0,11% | 520,00 |
| 31.01.2025 | 56,95 | 57,36 | 56,94 | 56,94 | -0,02% | 1.535,00 |
| 30.01.2025 | 57,18 | 57,41 | 56,90 | 56,95 | -0,40% | - |
| 29.01.2025 | 56,32 | 57,40 | 56,23 | 57,18 | 1,62% | 1.000,00 |
| 28.01.2025 | 56,13 | 56,49 | 56,13 | 56,27 | 0,21% | 42,00 |
| 27.01.2025 | 56,30 | 56,31 | 56,02 | 56,15 | -0,32% | 731,00 |
| 24.01.2025 | 56,24 | 56,44 | 56,24 | 56,33 | 0,12% | 300,00 |
| 23.01.2025 | 56,32 | 56,39 | 56,24 | 56,26 | -0,05% | 45,00 |
| 22.01.2025 | 56,20 | 56,46 | 56,20 | 56,29 | 0,16% | 497,00 |
| 21.01.2025 | 56,19 | 56,48 | 56,05 | 56,20 | 0,00% | 150,00 |
| 20.01.2025 | 56,30 | 56,56 | 56,20 | 56,20 | -0,30% | 18,00 |
| 17.01.2025 | 56,24 | 56,55 | 56,03 | 56,37 | 0,23% | 109,00 |
| 16.01.2025 | 56,12 | 56,50 | 56,12 | 56,24 | 0,11% | 520,00 |
| 15.01.2025 | 56,34 | 56,81 | 56,17 | 56,18 | -0,28% | - |
| 14.01.2025 | 56,41 | 56,49 | 55,96 | 56,34 | -0,14% | 10,00 |
| 13.01.2025 | 56,64 | 56,64 | 56,24 | 56,42 | -0,39% | 7,00 |
| 10.01.2025 | 56,30 | 56,70 | 56,22 | 56,64 | 0,66% | 228,00 |
| 09.01.2025 | 55,82 | 56,40 | 55,71 | 56,27 | 0,70% | 835,00 |
| 08.01.2025 | 55,90 | 56,41 | 55,50 | 55,88 | 0,20% | 1,00 |
| 07.01.2025 | 56,12 | 56,15 | 55,77 | 55,77 | -0,48% | 65,00 |
| 06.01.2025 | 55,70 | 56,24 | 55,50 | 56,04 | 0,54% | 156,00 |
| 03.01.2025 | 55,87 | 55,91 | 55,52 | 55,74 | -0,13% | 75,00 |
| 02.01.2025 | 56,50 | 56,56 | 55,66 | 55,81 | -0,66% | 3.673,00 |
| 30.12.2024 | 56,50 | 56,67 | 56,02 | 56,18 | -2,97% | 127,00 |
| 27.12.2024 | 57,95 | 58,04 | 55,96 | 57,90 | -0,09% | 1.804,00 |
| 23.12.2024 | 57,05 | 58,16 | 56,49 | 57,95 | 1,68% | 821,00 |
| 20.12.2024 | 57,00 | 57,21 | 56,63 | 56,99 | -0,02% | 1.372,00 |
| 19.12.2024 | 56,45 | 57,28 | 56,39 | 57,00 | 0,92% | 1.023,00 |
| 18.12.2024 | 56,54 | 57,12 | 56,11 | 56,48 | -0,11% | 300,00 |
| 17.12.2024 | 57,20 | 57,31 | 56,52 | 56,54 | -1,15% | 46,00 |
| 16.12.2024 | 57,66 | 57,97 | 57,18 | 57,20 | -0,75% | 4.220,00 |
| 13.12.2024 | 57,78 | 57,96 | 57,63 | 57,63 | -0,26% | 1.215,00 |
| 12.12.2024 | 57,77 | 58,07 | 57,75 | 57,78 | -0,09% | 2.734,00 |
| 11.12.2024 | 57,99 | 58,18 | 57,70 | 57,83 | -0,28% | 626,00 |