58,710€
0,32%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,63 | 58,65 | 58,52 | 58,61 | 0,15% | 153,00 |
| 01.04.2025 | 58,51 | 58,74 | 58,48 | 58,52 | -0,22% | 1.260,00 |
| 31.03.2025 | 58,22 | 58,68 | 58,02 | 58,65 | 0,51% | 4.116,00 |
| 28.03.2025 | 58,46 | 58,73 | 58,14 | 58,35 | -0,43% | 3.281,00 |
| 27.03.2025 | 58,28 | 58,70 | 58,28 | 58,60 | 0,09% | 1.676,00 |
| 26.03.2025 | 58,54 | 58,64 | 58,40 | 58,55 | 0,07% | 4.630,00 |
| 25.03.2025 | 58,25 | 58,66 | 58,19 | 58,51 | 0,26% | 2.253,00 |
| 24.03.2025 | 58,39 | 58,68 | 58,17 | 58,36 | -0,24% | 5.699,00 |
| 21.03.2025 | 58,44 | 58,65 | 58,31 | 58,50 | 0,24% | 1.479,00 |
| 20.03.2025 | 58,04 | 58,49 | 58,04 | 58,36 | 0,33% | 2.454,00 |
| 19.03.2025 | 57,97 | 58,54 | 57,80 | 58,17 | 0,19% | 5.797,00 |
| 18.03.2025 | 58,26 | 58,53 | 57,74 | 58,06 | -0,29% | 3.778,00 |
| 17.03.2025 | 58,28 | 58,67 | 58,12 | 58,23 | -0,12% | 3.097,00 |
| 14.03.2025 | 58,70 | 58,98 | 58,12 | 58,30 | -0,63% | 12.876,00 |
| 13.03.2025 | 58,52 | 58,88 | 57,72 | 58,67 | 0,05% | 2.213,00 |
| 12.03.2025 | 58,36 | 59,02 | 58,36 | 58,64 | 0,19% | 8.664,00 |
| 11.03.2025 | 58,80 | 58,94 | 58,32 | 58,53 | -0,43% | 7.914,00 |
| 10.03.2025 | 58,62 | 58,87 | 58,52 | 58,78 | 0,27% | 9.790,00 |
| 07.03.2025 | 58,34 | 58,64 | 58,20 | 58,62 | 0,36% | 4.223,00 |
| 06.03.2025 | 58,32 | 58,79 | 58,22 | 58,41 | 0,15% | 3.884,00 |
| 05.03.2025 | 58,78 | 58,78 | 58,22 | 58,32 | -0,70% | 5.356,00 |
| 04.03.2025 | 58,07 | 58,90 | 57,69 | 58,73 | 1,05% | 3.242,00 |
| 03.03.2025 | 57,96 | 58,57 | 57,78 | 58,12 | -0,02% | 3.961,00 |
| 28.02.2025 | 58,76 | 58,79 | 58,06 | 58,13 | -0,97% | 3.585,00 |
| 27.02.2025 | 58,52 | 58,76 | 58,42 | 58,70 | 0,31% | 3.118,00 |
| 26.02.2025 | 58,58 | 58,84 | 58,42 | 58,52 | -0,10% | 2.100,00 |
| 25.02.2025 | 58,66 | 58,79 | 58,48 | 58,58 | -0,20% | 2.488,00 |
| 24.02.2025 | 58,74 | 58,84 | 58,59 | 58,70 | 0,12% | 3.144,00 |
| 21.02.2025 | 58,68 | 58,80 | 58,58 | 58,63 | -0,14% | 2.642,00 |
| 20.02.2025 | 58,74 | 58,84 | 58,54 | 58,71 | -0,05% | 2.036,00 |
| 19.02.2025 | 58,40 | 58,88 | 58,30 | 58,74 | 0,48% | 6.448,00 |
| 18.02.2025 | 58,24 | 58,57 | 58,08 | 58,46 | 0,33% | 5.112,00 |
| 17.02.2025 | 58,42 | 58,48 | 58,16 | 58,27 | -0,34% | 4.024,00 |
| 14.02.2025 | 58,06 | 58,47 | 58,06 | 58,47 | 0,62% | 3.313,00 |
| 13.02.2025 | 58,08 | 58,34 | 58,04 | 58,11 | 0,10% | 3.351,00 |
| 12.02.2025 | 57,70 | 58,42 | 57,69 | 58,05 | 0,54% | 4.155,00 |
| 11.02.2025 | 57,72 | 57,89 | 57,58 | 57,74 | 0,00% | 1.571,00 |
| 10.02.2025 | 57,68 | 57,86 | 57,57 | 57,74 | 0,02% | 1.914,00 |
| 07.02.2025 | 57,50 | 57,81 | 57,40 | 57,73 | 0,38% | 1.137,00 |
| 06.02.2025 | 57,44 | 57,82 | 57,21 | 57,51 | 0,24% | 3.624,00 |
| 05.02.2025 | 57,10 | 57,44 | 57,10 | 57,37 | 0,51% | 2.071,00 |
| 04.02.2025 | 57,00 | 57,36 | 56,90 | 57,08 | 0,12% | 2.114,00 |
| 03.02.2025 | 56,74 | 57,40 | 56,50 | 57,01 | 0,09% | 5.221,00 |
| 31.01.2025 | 56,92 | 57,32 | 56,92 | 56,96 | 0,02% | 3.495,00 |
| 30.01.2025 | 57,28 | 57,42 | 56,90 | 56,95 | -0,37% | 3.719,00 |
| 29.01.2025 | 56,24 | 57,38 | 56,18 | 57,16 | 1,58% | 7.313,00 |
| 28.01.2025 | 56,18 | 56,49 | 56,08 | 56,27 | 0,21% | 1.307,00 |
| 27.01.2025 | 56,20 | 56,32 | 56,02 | 56,15 | -0,32% | 2.606,00 |
| 24.01.2025 | 56,26 | 56,44 | 56,26 | 56,33 | 0,12% | 2.318,00 |
| 23.01.2025 | 56,32 | 56,40 | 56,24 | 56,26 | -0,05% | 1.518,00 |
| 22.01.2025 | 56,31 | 56,45 | 56,22 | 56,29 | 0,20% | 3.375,00 |
| 21.01.2025 | 56,12 | 56,48 | 56,12 | 56,18 | -0,04% | 1.795,00 |
| 20.01.2025 | 56,26 | 56,56 | 56,10 | 56,20 | -0,12% | 5.512,00 |
| 17.01.2025 | 56,21 | 56,55 | 56,03 | 56,27 | 0,00% | 2.246,00 |
| 16.01.2025 | 56,34 | 56,50 | 56,18 | 56,27 | 0,16% | 1.705,00 |
| 15.01.2025 | 56,24 | 56,79 | 56,12 | 56,18 | -0,23% | 4.568,00 |
| 14.01.2025 | 56,40 | 56,46 | 55,96 | 56,31 | -0,16% | 4.628,00 |
| 13.01.2025 | 56,46 | 56,55 | 56,26 | 56,40 | -0,53% | 2.090,00 |
| 10.01.2025 | 56,20 | 56,70 | 56,20 | 56,70 | 0,76% | 1.559,00 |
| 09.01.2025 | 55,70 | 56,40 | 55,62 | 56,27 | 0,77% | 5.594,00 |
| 08.01.2025 | 55,52 | 56,41 | 55,52 | 55,84 | 0,13% | 3.562,00 |
| 07.01.2025 | 55,94 | 56,15 | 55,52 | 55,77 | -0,48% | 2.844,00 |
| 06.01.2025 | 55,64 | 56,15 | 55,54 | 56,04 | 0,54% | 6.300,00 |
| 03.01.2025 | 55,85 | 55,89 | 55,50 | 55,74 | -0,13% | 5.254,00 |
| 02.01.2025 | 55,89 | 56,53 | 55,66 | 55,81 | -0,66% | 7.639,00 |
| 30.12.2024 | 56,38 | 56,67 | 56,02 | 56,18 | -0,62% | 6.848,00 |
| 27.12.2024 | 57,70 | 58,04 | 55,96 | 56,53 | -2,48% | 16.227,00 |
| 23.12.2024 | 56,60 | 58,09 | 56,42 | 57,97 | 1,72% | 21.364,00 |
| 20.12.2024 | 56,92 | 57,17 | 56,65 | 56,99 | -0,04% | 15.986,00 |
| 19.12.2024 | 56,34 | 57,28 | 56,34 | 57,01 | 0,99% | 9.758,00 |
| 18.12.2024 | 56,55 | 57,12 | 56,11 | 56,45 | -0,18% | 10.340,00 |
| 17.12.2024 | 57,19 | 57,27 | 56,44 | 56,55 | -1,14% | 5.625,00 |
| 16.12.2024 | 57,67 | 57,97 | 57,10 | 57,20 | -1,02% | 33.488,00 |
| 13.12.2024 | 57,81 | 57,96 | 57,74 | 57,79 | -0,05% | 12.828,00 |
| 12.12.2024 | 57,82 | 58,05 | 57,74 | 57,82 | -0,03% | 10.108,00 |
| 11.12.2024 | 57,98 | 58,17 | 57,56 | 57,84 | -0,22% | 23.343,00 |
| 10.12.2024 | 57,78 | 58,08 | 57,74 | 57,97 | 0,35% | 11.164,00 |
| 09.12.2024 | 57,72 | 57,99 | 57,72 | 57,77 | -0,03% | 20.484,00 |
| 06.12.2024 | 57,70 | 57,91 | 57,64 | 57,79 | -0,02% | 16.674,00 |
| 05.12.2024 | 57,32 | 57,98 | 57,32 | 57,80 | 0,52% | 18.182,00 |
| 04.12.2024 | 57,81 | 57,93 | 57,32 | 57,50 | -0,54% | 26.025,00 |
| 03.12.2024 | 58,08 | 58,12 | 57,73 | 57,81 | -0,24% | 33.252,00 |
| 02.12.2024 | 57,56 | 58,60 | 57,44 | 57,95 | 0,45% | 73.586,00 |
| 29.11.2024 | 57,50 | 57,78 | 57,05 | 57,69 | 0,33% | 7.876,00 |
| 28.11.2024 | 57,35 | 57,59 | 57,20 | 57,50 | 0,24% | 4.881,00 |
| 27.11.2024 | 57,32 | 57,64 | 57,15 | 57,36 | -0,07% | 28.009,00 |
| 26.11.2024 | 57,64 | 57,76 | 57,29 | 57,40 | -0,36% | 20.361,00 |
| 25.11.2024 | 57,10 | 57,78 | 57,10 | 57,61 | 0,70% | 20.581,00 |
| 22.11.2024 | 57,11 | 57,40 | 57,01 | 57,21 | 0,09% | 15.507,00 |
| 21.11.2024 | 57,48 | 57,58 | 56,94 | 57,16 | -0,57% | 8.921,00 |
| 20.11.2024 | 57,35 | 57,58 | 57,17 | 57,49 | 0,35% | 14.666,00 |
| 19.11.2024 | 57,15 | 57,38 | 56,96 | 57,29 | 0,26% | 11.534,00 |
| 18.11.2024 | 57,14 | 57,34 | 56,96 | 57,14 | -0,14% | 15.704,00 |
| 15.11.2024 | 57,03 | 57,40 | 56,98 | 57,22 | 0,35% | 19.729,00 |
| 14.11.2024 | 57,10 | 57,20 | 56,94 | 57,02 | -0,14% | 13.507,00 |
| 13.11.2024 | 57,05 | 57,28 | 56,91 | 57,10 | 0,18% | 18.108,00 |
| 12.11.2024 | 57,40 | 57,47 | 56,72 | 57,00 | -0,66% | 35.220,00 |
| 11.11.2024 | 57,53 | 57,67 | 57,29 | 57,38 | 0,07% | 19.491,00 |
| 08.11.2024 | 57,82 | 57,92 | 57,24 | 57,34 | -0,83% | 22.929,00 |
| 07.11.2024 | 58,03 | 58,14 | 57,30 | 57,82 | -0,40% | 47.964,00 |