60,380€
-0,18%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 60,46 | 60,58 | 60,32 | 60,44 | -0,08% | 1,00 |
| 24.07.2025 | 60,44 | 60,63 | 60,38 | 60,49 | 0,08% | 38,00 |
| 23.07.2025 | 60,50 | 60,74 | 60,42 | 60,44 | -0,13% | 5,00 |
| 22.07.2025 | 60,59 | 60,59 | 60,36 | 60,52 | -0,15% | 123,00 |
| 21.07.2025 | 60,35 | 60,61 | 60,21 | 60,61 | 0,43% | - |
| 18.07.2025 | 60,42 | 60,51 | 60,14 | 60,35 | -0,13% | 2,00 |
| 17.07.2025 | 60,46 | 60,48 | 60,30 | 60,43 | 0,07% | - |
| 16.07.2025 | 60,36 | 60,47 | 60,29 | 60,39 | 0,07% | 500,00 |
| 15.07.2025 | 60,41 | 60,45 | 60,25 | 60,35 | -0,15% | - |
| 14.07.2025 | 60,09 | 60,46 | 59,82 | 60,44 | -0,17% | - |
| 11.07.2025 | 60,52 | 60,60 | 60,29 | 60,54 | -0,07% | 1.101,00 |
| 10.07.2025 | 60,53 | 60,76 | 60,41 | 60,58 | 0,05% | 3.801,00 |
| 09.07.2025 | 60,75 | 60,79 | 60,53 | 60,55 | -0,31% | 1.100,00 |
| 08.07.2025 | 60,62 | 60,78 | 60,52 | 60,74 | 0,31% | - |
| 07.07.2025 | 60,58 | 60,82 | 60,41 | 60,55 | -0,05% | 6.108,00 |
| 04.07.2025 | 60,58 | 60,59 | 60,41 | 60,58 | 0,00% | 2.433,00 |
| 03.07.2025 | 60,59 | 60,68 | 60,53 | 60,58 | -0,10% | - |
| 02.07.2025 | 60,70 | 60,89 | 60,41 | 60,64 | -0,15% | 30,00 |
| 01.07.2025 | 60,53 | 60,80 | 60,42 | 60,73 | 0,33% | - |
| 30.06.2025 | 60,32 | 60,71 | 60,16 | 60,53 | 0,38% | - |
| 27.06.2025 | 60,59 | 60,64 | 60,28 | 60,30 | -0,38% | - |
| 26.06.2025 | 60,56 | 60,73 | 60,40 | 60,53 | -0,05% | - |
| 25.06.2025 | 60,69 | 60,82 | 60,38 | 60,56 | -0,25% | - |
| 24.06.2025 | 60,17 | 60,71 | 60,01 | 60,71 | 0,91% | - |
| 23.06.2025 | 60,35 | 60,72 | 59,99 | 60,16 | -0,46% | - |
| 20.06.2025 | 59,77 | 60,82 | 59,77 | 60,44 | 1,12% | - |
| 19.06.2025 | 60,00 | 60,11 | 59,72 | 59,77 | -0,38% | 1.000,00 |
| 18.06.2025 | 60,14 | 60,16 | 59,77 | 60,00 | -0,23% | - |
| 17.06.2025 | 59,81 | 60,18 | 59,63 | 60,14 | 0,33% | 1,00 |
| 16.06.2025 | 59,89 | 60,11 | 0,00 | 59,94 | 0,10% | 2.850,00 |
| 13.06.2025 | 59,90 | 59,98 | 59,76 | 59,88 | -0,03% | 300,00 |
| 12.06.2025 | 59,84 | 60,07 | 59,69 | 59,90 | 0,10% | 1.286,00 |
| 11.06.2025 | 59,71 | 60,05 | 59,62 | 59,84 | 0,00% | 60,00 |
| 10.06.2025 | 59,88 | 60,06 | 59,70 | 59,84 | -0,10% | 2.543,00 |
| 09.06.2025 | 60,00 | 60,07 | 59,80 | 59,90 | -0,17% | 25,00 |
| 06.06.2025 | 59,89 | 60,11 | 59,66 | 60,00 | 0,10% | - |
| 05.06.2025 | 59,98 | 60,15 | 59,79 | 59,94 | -0,07% | 1.570,00 |
| 04.06.2025 | 60,20 | 60,25 | 59,77 | 59,98 | -0,37% | 1.000,00 |
| 03.06.2025 | 59,90 | 60,22 | 59,90 | 60,20 | 0,33% | 1,00 |
| 02.06.2025 | 59,97 | 60,22 | 59,85 | 60,00 | 0,05% | - |
| 30.05.2025 | 60,05 | 60,08 | 59,84 | 59,97 | -0,13% | 100,00 |
| 29.05.2025 | 59,94 | 60,05 | 59,77 | 60,05 | 0,18% | 40,00 |
| 28.05.2025 | 59,95 | 60,04 | 59,81 | 59,94 | -0,02% | 35,00 |
| 27.05.2025 | 59,70 | 60,03 | 59,34 | 59,95 | 0,15% | 1.160,00 |
| 26.05.2025 | 60,48 | 60,48 | 59,32 | 59,86 | -0,23% | 1.119,00 |
| 23.05.2025 | 60,04 | 60,13 | 59,93 | 60,00 | -0,07% | 265,00 |
| 22.05.2025 | 60,04 | 60,17 | 59,94 | 60,04 | 0,07% | 275,00 |
| 21.05.2025 | 59,84 | 60,12 | 59,83 | 60,00 | 0,25% | 2.008,00 |
| 20.05.2025 | 59,92 | 60,12 | 59,81 | 59,85 | -0,12% | 603,00 |
| 19.05.2025 | 59,73 | 60,23 | 59,56 | 59,92 | 0,08% | 975,00 |
| 16.05.2025 | 59,87 | 59,98 | 59,72 | 59,87 | -0,03% | 100,00 |
| 15.05.2025 | 59,81 | 59,99 | 59,71 | 59,89 | 0,13% | 131,00 |
| 14.05.2025 | 59,68 | 59,97 | 59,54 | 59,81 | 0,18% | 1.190,00 |
| 13.05.2025 | 59,34 | 59,86 | 59,16 | 59,70 | 0,61% | 1.667,00 |
| 12.05.2025 | 59,43 | 59,83 | 59,12 | 59,34 | -0,15% | 350,00 |
| 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 |