59,010€
-1,29%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 59,45 | 59,83 | 59,45 | 59,76 | -0,03% | - |
| 10.10.2025 | 59,73 | 59,78 | 59,72 | 59,78 | -0,03% | - |
| 09.10.2025 | 59,76 | 59,80 | 59,70 | 59,80 | -0,08% | - |
| 08.10.2025 | 59,89 | 59,99 | 59,82 | 59,85 | 0,20% | - |
| 07.10.2025 | 59,26 | 59,86 | 59,12 | 59,73 | 0,79% | - |
| 06.10.2025 | 59,34 | 59,34 | 59,03 | 59,26 | 0,22% | - |
| 03.10.2025 | 58,96 | 59,22 | 58,50 | 59,13 | -0,15% | 65,00 |
| 02.10.2025 | 59,19 | 59,22 | 59,18 | 59,22 | 0,19% | - |
| 01.10.2025 | 58,05 | 59,24 | 58,02 | 59,11 | 1,48% | - |
| 30.09.2025 | 58,05 | 58,41 | 57,87 | 58,25 | 0,05% | 2,00 |
| 29.09.2025 | 57,98 | 58,31 | 57,98 | 58,22 | -0,12% | - |
| 26.09.2025 | 57,87 | 58,82 | 57,77 | 58,29 | 1,69% | - |
| 25.09.2025 | 57,31 | 57,36 | 57,31 | 57,32 | 4,29% | 18,00 |
| 24.09.2025 | 54,64 | 55,36 | 54,15 | 54,96 | 0,40% | 602,00 |
| 23.09.2025 | 55,48 | 55,77 | 54,64 | 54,74 | -1,48% | 13,00 |
| 22.09.2025 | 55,01 | 56,00 | 54,84 | 55,56 | -0,80% | - |
| 19.09.2025 | 57,10 | 57,26 | 55,97 | 56,01 | -2,40% | 2,00 |
| 18.09.2025 | 57,63 | 57,68 | 57,23 | 57,39 | -1,21% | 20,00 |
| 17.09.2025 | 58,18 | 58,22 | 57,93 | 58,09 | 0,75% | - |
| 16.09.2025 | 57,97 | 58,51 | 57,45 | 57,66 | -1,39% | 250,00 |
| 15.09.2025 | 58,56 | 58,62 | 58,04 | 58,47 | -0,66% | - |
| 12.09.2025 | 58,91 | 58,91 | 58,66 | 58,86 | 2,70% | - |
| 11.09.2025 | 58,25 | 58,76 | 56,91 | 57,31 | 4,01% | - |
| 10.09.2025 | 55,28 | 55,32 | 55,10 | 55,10 | -0,93% | - |
| 09.09.2025 | 55,29 | 55,75 | 55,14 | 55,62 | 0,63% | 1,00 |
| 08.09.2025 | 54,91 | 55,46 | 54,76 | 55,27 | 0,66% | 12,00 |
| 05.09.2025 | 56,64 | 56,98 | 54,82 | 54,91 | -2,90% | 34,00 |
| 04.09.2025 | 60,02 | 60,90 | 53,66 | 56,55 | -5,75% | 681,00 |
| 03.09.2025 | 59,75 | 60,25 | 59,75 | 60,00 | 0,18% | 51,00 |
| 02.09.2025 | 59,98 | 60,03 | 59,75 | 59,89 | -0,15% | - |
| 01.09.2025 | 60,25 | 60,29 | 59,76 | 59,98 | -0,42% | 80,00 |
| 29.08.2025 | 60,26 | 60,73 | 59,75 | 60,23 | -0,25% | 6.253,00 |
| 28.08.2025 | 59,95 | 60,62 | 59,92 | 60,38 | 0,72% | 1.997,00 |
| 27.08.2025 | 60,36 | 60,38 | 59,87 | 59,95 | -0,68% | 1,00 |
| 26.08.2025 | 60,31 | 60,56 | 59,66 | 60,36 | 0,08% | 1,00 |
| 25.08.2025 | 60,27 | 60,50 | 60,04 | 60,31 | 0,07% | - |
| 22.08.2025 | 60,60 | 60,60 | 60,20 | 60,27 | -0,40% | 25,00 |
| 21.08.2025 | 60,25 | 60,60 | 59,70 | 60,51 | 0,18% | 3,00 |
| 20.08.2025 | 60,42 | 60,73 | 60,08 | 60,40 | -0,02% | 304,00 |
| 19.08.2025 | 60,64 | 60,79 | 60,31 | 60,41 | -0,33% | 25,00 |
| 18.08.2025 | 60,70 | 60,79 | 60,42 | 60,61 | -0,15% | 511,00 |
| 15.08.2025 | 60,49 | 60,72 | 60,42 | 60,70 | 0,38% | 40,00 |
| 14.08.2025 | 60,32 | 60,78 | 60,32 | 60,47 | 0,05% | 300,00 |
| 13.08.2025 | 60,54 | 60,71 | 60,39 | 60,44 | -0,21% | - |
| 12.08.2025 | 60,68 | 60,72 | 60,31 | 60,57 | 0,07% | 201,00 |
| 11.08.2025 | 60,45 | 60,74 | 60,24 | 60,53 | 0,13% | 56,00 |
| 08.08.2025 | 60,57 | 60,64 | 60,34 | 60,45 | -0,20% | - |
| 07.08.2025 | 60,34 | 60,57 | 60,17 | 60,57 | 0,38% | 129,00 |
| 06.08.2025 | 60,56 | 60,56 | 60,16 | 60,34 | 0,00% | 38,00 |
| 05.08.2025 | 60,42 | 60,52 | 60,17 | 60,34 | -0,15% | - |
| 04.08.2025 | 60,48 | 60,68 | 60,27 | 60,43 | -0,08% | - |
| 01.08.2025 | 60,40 | 60,64 | 60,34 | 60,48 | 0,13% | 250,00 |
| 31.07.2025 | 60,39 | 60,59 | 60,17 | 60,40 | 0,10% | 167,00 |
| 30.07.2025 | 60,38 | 60,66 | 60,22 | 60,34 | -0,07% | 1,00 |
| 29.07.2025 | 60,43 | 60,68 | 60,25 | 60,38 | -0,10% | 64,00 |
| 28.07.2025 | 60,38 | 60,85 | 60,31 | 60,44 | 0,00% | 19,00 |
| 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 |