55,490€
-1,09%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 54,98 | 55,80 | 54,87 | 55,19 | -1,62% | 4.083,00 |
| 19.09.2025 | 57,09 | 57,24 | 56,00 | 56,10 | -2,25% | 1.240,00 |
| 18.09.2025 | 57,38 | 57,68 | 57,30 | 57,39 | -1,26% | 609,00 |
| 17.09.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 0,94% | - |
| 16.09.2025 | 57,78 | 58,35 | 57,45 | 57,58 | -0,24% | 2.618,00 |
| 15.09.2025 | 58,24 | 58,62 | 57,72 | 57,72 | 0,75% | 2.319,00 |
| 11.09.2025 | 56,92 | 58,76 | 56,91 | 57,29 | -0,50% | 2.473,00 |
| 10.09.2025 | 55,12 | 57,58 | 54,22 | 57,58 | 3,79% | 5.828,00 |
| 09.09.2025 | 55,32 | 55,75 | 55,12 | 55,48 | 0,31% | 187,00 |
| 08.09.2025 | 54,70 | 55,44 | 54,70 | 55,31 | 0,75% | 637,00 |
| 05.09.2025 | 56,28 | 56,98 | 54,70 | 54,90 | -2,80% | 7.564,00 |
| 04.09.2025 | 59,95 | 60,82 | 53,42 | 56,48 | -5,65% | 15.102,00 |
| 03.09.2025 | 59,99 | 60,12 | 59,72 | 59,86 | -0,05% | 4.132,00 |
| 02.09.2025 | 59,93 | 60,03 | 59,70 | 59,89 | -0,13% | 5.301,00 |
| 01.09.2025 | 60,04 | 60,06 | 59,74 | 59,97 | -0,45% | 1.818,00 |
| 29.08.2025 | 60,24 | 60,73 | 59,70 | 60,24 | -0,10% | 4.036,00 |
| 28.08.2025 | 59,95 | 60,57 | 59,92 | 60,30 | 0,57% | 3.771,00 |
| 27.08.2025 | 59,90 | 60,26 | 59,90 | 59,96 | -0,10% | 3.103,00 |
| 26.08.2025 | 60,12 | 60,34 | 59,56 | 60,02 | -0,48% | 3.300,00 |
| 25.08.2025 | 60,33 | 60,47 | 60,06 | 60,31 | 0,07% | 1.718,00 |
| 22.08.2025 | 60,26 | 60,46 | 60,26 | 60,27 | -0,28% | 1.538,00 |
| 21.08.2025 | 60,42 | 60,58 | 60,22 | 60,44 | -0,10% | 8.366,00 |
| 20.08.2025 | 60,26 | 60,72 | 60,08 | 60,50 | 0,13% | 8.560,00 |
| 19.08.2025 | 60,42 | 60,79 | 60,22 | 60,42 | -0,20% | 3.485,00 |
| 18.08.2025 | 60,44 | 60,79 | 60,42 | 60,54 | -0,26% | 5.016,00 |
| 15.08.2025 | 60,52 | 60,70 | 60,50 | 60,70 | 0,13% | 1.298,00 |
| 14.08.2025 | 60,62 | 60,78 | 60,36 | 60,62 | 0,45% | 768,00 |
| 13.08.2025 | 60,54 | 60,69 | 60,35 | 60,35 | -0,54% | 4.572,00 |
| 12.08.2025 | 60,56 | 60,70 | 60,38 | 60,68 | 0,23% | 5.964,00 |
| 11.08.2025 | 60,24 | 60,64 | 60,22 | 60,54 | 0,13% | 2.541,00 |
| 08.08.2025 | 60,36 | 60,65 | 60,35 | 60,46 | -0,17% | 3.001,00 |
| 07.08.2025 | 60,32 | 60,56 | 60,17 | 60,56 | 0,51% | 2.595,00 |
| 06.08.2025 | 60,36 | 60,45 | 60,15 | 60,25 | -0,13% | 2.774,00 |
| 05.08.2025 | 60,44 | 60,51 | 60,10 | 60,33 | -0,08% | 3.647,00 |
| 04.08.2025 | 60,26 | 60,68 | 60,10 | 60,38 | -0,17% | 7.375,00 |
| 01.08.2025 | 60,36 | 60,60 | 60,36 | 60,48 | 0,13% | 4.237,00 |
| 31.07.2025 | 60,08 | 60,57 | 60,08 | 60,40 | -0,02% | 1.739,00 |
| 30.07.2025 | 60,45 | 60,62 | 60,25 | 60,41 | 0,05% | 3.310,00 |
| 29.07.2025 | 60,58 | 60,66 | 60,18 | 60,38 | -0,10% | 1.210,00 |
| 28.07.2025 | 60,38 | 60,82 | 60,29 | 60,44 | 0,12% | 6.684,00 |
| 25.07.2025 | 60,34 | 60,57 | 60,26 | 60,37 | -0,18% | 2.125,00 |
| 24.07.2025 | 60,54 | 60,70 | 60,30 | 60,48 | 0,07% | 1.254,00 |
| 23.07.2025 | 60,42 | 60,63 | 60,42 | 60,44 | -0,12% | 1.228,00 |
| 22.07.2025 | 60,42 | 60,62 | 60,36 | 60,51 | -0,13% | 1.852,00 |
| 21.07.2025 | 60,42 | 60,59 | 60,21 | 60,59 | 0,66% | 1.586,00 |
| 18.07.2025 | 60,41 | 60,41 | 60,16 | 60,19 | -0,35% | 2.360,00 |
| 17.07.2025 | 60,39 | 60,45 | 60,31 | 60,40 | -0,02% | 1.494,00 |
| 16.07.2025 | 60,36 | 60,43 | 60,32 | 60,41 | 0,15% | 1.931,00 |
| 15.07.2025 | 60,36 | 60,45 | 60,24 | 60,32 | -0,20% | 543,00 |
| 14.07.2025 | 60,42 | 60,44 | 59,83 | 60,44 | -0,18% | 3.660,00 |
| 11.07.2025 | 60,57 | 60,60 | 60,37 | 60,55 | 0,00% | 2.961,00 |
| 10.07.2025 | 60,60 | 60,74 | 60,41 | 60,55 | 0,03% | 2.156,00 |
| 09.07.2025 | 60,79 | 60,79 | 60,42 | 60,53 | -0,41% | 2.675,00 |
| 08.07.2025 | 60,55 | 60,78 | 60,55 | 60,78 | 0,40% | 1.470,00 |
| 07.07.2025 | 60,43 | 60,80 | 60,36 | 60,54 | -0,07% | 3.925,00 |
| 04.07.2025 | 60,53 | 60,61 | 60,46 | 60,58 | 0,00% | 1.543,00 |
| 03.07.2025 | 60,54 | 60,67 | 60,38 | 60,58 | -0,13% | 751,00 |
| 02.07.2025 | 60,64 | 60,98 | 60,42 | 60,66 | -0,12% | 3.549,00 |
| 01.07.2025 | 60,62 | 60,90 | 60,42 | 60,73 | 0,35% | 2.031,00 |
| 30.06.2025 | 60,16 | 60,73 | 60,14 | 60,52 | 0,33% | 4.138,00 |
| 27.06.2025 | 60,55 | 60,55 | 60,26 | 60,32 | -0,38% | 4.922,00 |
| 26.06.2025 | 60,54 | 60,70 | 60,46 | 60,55 | 0,00% | 2.015,00 |
| 25.06.2025 | 60,78 | 60,81 | 60,38 | 60,55 | -0,26% | 3.260,00 |
| 24.06.2025 | 60,02 | 60,80 | 60,00 | 60,71 | 0,88% | 2.046,00 |
| 23.06.2025 | 60,36 | 60,59 | 59,98 | 60,18 | -0,46% | 2.621,00 |
| 20.06.2025 | 59,94 | 60,60 | 59,85 | 60,46 | 1,04% | 8.166,00 |
| 19.06.2025 | 59,92 | 60,06 | 59,78 | 59,84 | -0,37% | 829,00 |
| 18.06.2025 | 59,92 | 60,15 | 59,78 | 60,06 | 0,40% | 5.862,00 |
| 17.06.2025 | 59,99 | 60,07 | 59,48 | 59,82 | -0,18% | 4.328,00 |
| 16.06.2025 | 59,76 | 60,09 | 59,74 | 59,93 | 0,32% | 4.668,00 |
| 13.06.2025 | 59,82 | 59,98 | 59,74 | 59,74 | -0,25% | 3.169,00 |
| 12.06.2025 | 59,77 | 60,07 | 59,68 | 59,89 | 0,10% | 2.588,00 |
| 11.06.2025 | 59,82 | 60,03 | 59,68 | 59,83 | -0,12% | 2.656,00 |
| 10.06.2025 | 59,94 | 60,05 | 59,65 | 59,90 | -0,07% | 5.375,00 |
| 09.06.2025 | 59,90 | 60,08 | 59,81 | 59,94 | -0,10% | 2.269,00 |
| 06.06.2025 | 59,83 | 60,11 | 59,66 | 60,00 | 0,25% | 6.747,00 |
| 05.06.2025 | 60,10 | 60,14 | 59,79 | 59,85 | -0,08% | 4.868,00 |
| 04.06.2025 | 60,05 | 60,22 | 59,75 | 59,90 | -0,47% | 3.114,00 |
| 03.06.2025 | 60,01 | 60,22 | 59,96 | 60,18 | 0,33% | 4.573,00 |
| 02.06.2025 | 59,98 | 60,23 | 59,83 | 59,98 | 0,02% | 2.391,00 |
| 30.05.2025 | 59,96 | 60,04 | 59,90 | 59,97 | 0,00% | 1.776,00 |
| 29.05.2025 | 59,88 | 60,02 | 59,78 | 59,97 | 0,05% | 2.923,00 |
| 28.05.2025 | 59,80 | 60,04 | 59,80 | 59,94 | 0,02% | 2.911,00 |
| 27.05.2025 | 59,34 | 60,02 | 59,30 | 59,93 | 0,45% | 2.908,00 |
| 26.05.2025 | 60,05 | 60,05 | 59,12 | 59,66 | -0,57% | 4.495,00 |
| 23.05.2025 | 60,06 | 60,14 | 59,92 | 60,00 | -0,03% | 1.797,00 |
| 22.05.2025 | 60,00 | 60,15 | 59,92 | 60,02 | 0,03% | 2.625,00 |
| 21.05.2025 | 59,98 | 60,10 | 59,91 | 60,00 | 0,10% | 1.005,00 |
| 20.05.2025 | 59,93 | 60,12 | 59,82 | 59,94 | 0,03% | 7.140,00 |
| 19.05.2025 | 59,61 | 60,25 | 59,61 | 59,92 | 0,08% | 5.114,00 |
| 16.05.2025 | 59,93 | 59,98 | 59,75 | 59,87 | 0,00% | 3.527,00 |
| 15.05.2025 | 59,85 | 59,99 | 59,70 | 59,87 | 0,10% | 3.772,00 |
| 14.05.2025 | 59,70 | 59,97 | 59,55 | 59,81 | -0,03% | 2.734,00 |
| 13.05.2025 | 59,41 | 59,85 | 59,30 | 59,83 | 0,93% | 3.844,00 |
| 12.05.2025 | 59,36 | 59,75 | 59,10 | 59,28 | -0,29% | 3.786,00 |
| 09.05.2025 | 59,45 | 59,57 | 59,32 | 59,45 | 0,05% | 1.256,00 |
| 08.05.2025 | 59,28 | 59,59 | 59,00 | 59,42 | 0,05% | 3.459,00 |
| 07.05.2025 | 58,95 | 59,79 | 58,87 | 59,39 | 0,75% | 4.885,00 |
| 06.05.2025 | 58,72 | 59,95 | 58,60 | 58,95 | 0,49% | 5.438,00 |
| 05.05.2025 | 58,43 | 59,23 | 58,34 | 58,66 | 0,34% | 3.585,00 |