56,240€
-0,18%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 56,34 | 56,40 | 56,24 | 56,24 | -0,18% | - |
| 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 |
| 10.12.2024 | 57,77 | 58,07 | 57,69 | 57,99 | 0,42% | 601,00 |
| 09.12.2024 | 57,80 | 57,98 | 57,66 | 57,75 | -0,05% | 895,00 |
| 06.12.2024 | 57,80 | 57,93 | 57,64 | 57,78 | -0,03% | 540,00 |
| 05.12.2024 | 57,50 | 57,98 | 57,44 | 57,80 | 0,56% | 398,00 |
| 04.12.2024 | 57,80 | 57,92 | 57,43 | 57,48 | -0,66% | 4.397,00 |
| 03.12.2024 | 58,03 | 58,07 | 57,79 | 57,86 | -0,29% | 3.835,00 |
| 02.12.2024 | 57,71 | 58,60 | 57,44 | 58,03 | 0,55% | 14.858,00 |
| 29.11.2024 | 57,58 | 57,74 | 57,06 | 57,71 | 0,23% | 1.227,00 |
| 28.11.2024 | 57,36 | 57,59 | 57,25 | 57,58 | 0,38% | 100,00 |
| 27.11.2024 | 57,44 | 57,55 | 57,22 | 57,36 | -0,14% | 1.607,00 |
| 26.11.2024 | 57,61 | 57,72 | 57,29 | 57,44 | -0,30% | 1.260,00 |
| 25.11.2024 | 57,19 | 57,81 | 57,08 | 57,61 | 0,70% | 2.447,00 |
| 22.11.2024 | 57,13 | 57,31 | 57,03 | 57,21 | 0,14% | 712,00 |
| 21.11.2024 | 57,47 | 57,49 | 57,04 | 57,13 | -0,59% | 371,00 |
| 20.11.2024 | 57,50 | 57,53 | 57,17 | 57,47 | 0,30% | 801,00 |
| 19.11.2024 | 57,43 | 57,43 | 56,97 | 57,30 | 0,26% | 588,00 |
| 18.11.2024 | 57,30 | 57,36 | 56,97 | 57,15 | -0,26% | 648,00 |
| 15.11.2024 | 57,01 | 57,38 | 56,88 | 57,30 | 0,51% | 182,00 |
| 14.11.2024 | 57,11 | 57,19 | 56,97 | 57,01 | -0,21% | 1.239,00 |
| 13.11.2024 | 56,99 | 57,26 | 56,85 | 57,13 | 0,30% | 1.252,00 |
| 12.11.2024 | 57,39 | 57,47 | 56,80 | 56,96 | -0,80% | 4.801,00 |
| 11.11.2024 | 57,51 | 57,66 | 57,32 | 57,42 | -0,05% | 1.006,00 |
| 08.11.2024 | 57,81 | 57,82 | 57,35 | 57,45 | -0,62% | 3.057,00 |
| 07.11.2024 | 58,01 | 58,08 | 57,23 | 57,81 | -0,45% | 5.145,00 |
| 06.11.2024 | 57,72 | 58,12 | 57,68 | 58,07 | 0,02% | 3.267,00 |
| 05.11.2024 | 57,90 | 58,07 | 57,90 | 58,06 | 0,24% | 5.098,00 |
| 04.11.2024 | 58,20 | 58,29 | 57,86 | 57,92 | -0,48% | 2.640,00 |
| 01.11.2024 | 58,14 | 58,25 | 58,07 | 58,20 | -0,07% | 3.200,00 |
| 31.10.2024 | 58,26 | 58,31 | 58,13 | 58,24 | -0,03% | 9.702,00 |
| 30.10.2024 | 58,11 | 58,40 | 58,11 | 58,26 | 0,09% | 4.065,00 |
| 29.10.2024 | 58,26 | 58,36 | 58,20 | 58,21 | -0,12% | 2.024,00 |
| 28.10.2024 | 58,49 | 58,49 | 58,15 | 58,28 | 0,02% | 16.786,00 |
| 25.10.2024 | 58,20 | 58,51 | 58,05 | 58,27 | -0,09% | 8.992,00 |
| 24.10.2024 | 58,28 | 58,41 | 58,23 | 58,32 | 0,07% | 2.165,00 |
| 23.10.2024 | 58,40 | 58,45 | 58,24 | 58,28 | -0,14% | 748,00 |
| 22.10.2024 | 58,44 | 58,59 | 58,33 | 58,36 | -0,29% | 658,00 |
| 21.10.2024 | 58,40 | 58,53 | 58,33 | 58,53 | 0,22% | 1.607,00 |
| 18.10.2024 | 58,31 | 58,45 | 58,25 | 58,40 | 0,15% | 1.428,00 |
| 17.10.2024 | 58,32 | 58,46 | 58,26 | 58,31 | -0,02% | 1.694,00 |
| 16.10.2024 | 58,38 | 58,49 | 58,30 | 58,32 | -0,10% | 302,00 |
| 15.10.2024 | 58,39 | 58,52 | 58,31 | 58,38 | 0,09% | 4.794,00 |
| 14.10.2024 | 58,50 | 58,50 | 58,27 | 58,33 | -0,26% | 6.248,00 |
| 11.10.2024 | 58,28 | 58,50 | 58,24 | 58,48 | 0,34% | 6.921,00 |
| 10.10.2024 | 58,29 | 58,36 | 58,20 | 58,28 | -0,02% | 5.776,00 |
| 09.10.2024 | 58,24 | 58,40 | 58,18 | 58,29 | -0,05% | 2.648,00 |
| 08.10.2024 | 58,15 | 58,38 | 58,01 | 58,32 | 0,24% | 1.690,00 |
| 07.10.2024 | 58,46 | 58,46 | 58,10 | 58,18 | -0,44% | 5.406,00 |
| 04.10.2024 | 58,45 | 58,55 | 58,33 | 58,44 | 0,05% | 3.316,00 |
| 03.10.2024 | 57,76 | 58,50 | 57,76 | 58,41 | 0,34% | 4.227,00 |
| 02.10.2024 | 58,29 | 58,51 | 58,05 | 58,21 | -0,14% | 11.127,00 |
| 01.10.2024 | 58,09 | 59,85 | 57,48 | 58,29 | 0,40% | 46.448,00 |
| 30.09.2024 | 54,73 | 58,09 | 54,46 | 58,06 | 6,16% | 18.473,00 |
| 27.09.2024 | 54,02 | 55,23 | 53,96 | 54,69 | 1,24% | 1.709,00 |
| 26.09.2024 | 54,17 | 54,61 | 53,31 | 54,02 | -0,31% | 3.077,00 |
| 25.09.2024 | 54,76 | 55,25 | 54,17 | 54,19 | -1,04% | 982,00 |
| 24.09.2024 | 54,58 | 54,88 | 54,44 | 54,76 | 0,37% | 850,00 |
| 23.09.2024 | 54,19 | 54,79 | 53,88 | 54,56 | 0,68% | 666,00 |
| 20.09.2024 | 54,79 | 54,88 | 53,92 | 54,19 | -1,13% | 1.113,00 |
| 19.09.2024 | 54,85 | 55,61 | 54,78 | 54,81 | -0,07% | 1.120,00 |
| 18.09.2024 | 55,57 | 55,63 | 54,54 | 54,85 | -1,30% | 3.470,00 |
| 17.09.2024 | 55,77 | 55,98 | 55,39 | 55,57 | -0,32% | 979,00 |
| 16.09.2024 | 56,27 | 56,30 | 55,57 | 55,75 | -0,92% | 2.994,00 |
| 13.09.2024 | 56,01 | 56,48 | 55,83 | 56,27 | 0,46% | 2.913,00 |
| 12.09.2024 | 56,35 | 56,44 | 55,38 | 56,01 | -0,64% | 5.092,00 |
| 11.09.2024 | 55,23 | 58,75 | 55,11 | 56,37 | 1,95% | 27.387,00 |
| 10.09.2024 | 55,77 | 55,83 | 54,94 | 55,29 | -0,95% | 689,00 |
| 09.09.2024 | 55,06 | 55,86 | 55,06 | 55,82 | 1,45% | 1.502,00 |
| 06.09.2024 | 55,45 | 55,60 | 54,94 | 55,02 | -0,78% | 1.049,00 |
| 05.09.2024 | 55,13 | 55,68 | 54,82 | 55,45 | 0,53% | 425,00 |
| 04.09.2024 | 54,21 | 55,57 | 54,09 | 55,16 | 1,12% | 941,00 |
| 03.09.2024 | 55,02 | 55,44 | 54,45 | 54,55 | -0,85% | 2.425,00 |
| 02.09.2024 | 55,55 | 55,57 | 55,00 | 55,02 | -0,95% | 1.477,00 |
| 30.08.2024 | 55,42 | 55,62 | 55,41 | 55,55 | 0,23% | 1.795,00 |
| 29.08.2024 | 55,85 | 55,96 | 55,21 | 55,42 | -0,73% | 2.430,00 |
| 28.08.2024 | 53,87 | 56,76 | 53,87 | 55,83 | 3,64% | 7.154,00 |
| 27.08.2024 | 53,63 | 54,05 | 53,55 | 53,87 | 0,48% | 611,00 |
| 26.08.2024 | 53,44 | 53,94 | 53,26 | 53,61 | 0,00% | 275,00 |
| 23.08.2024 | 53,49 | 54,00 | 53,47 | 53,61 | 0,15% | 1.094,00 |
| 22.08.2024 | 54,01 | 54,20 | 53,43 | 53,53 | -0,89% | 198,00 |