56,990€
-0,04%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 58,10 | 58,20 | 57,82 | 58,05 | 0,09% | 32.751,00 |
| 05.11.2024 | 57,90 | 58,10 | 57,90 | 58,00 | 0,19% | 21.677,00 |
| 04.11.2024 | 58,20 | 58,21 | 57,70 | 57,89 | -0,50% | 45.255,00 |
| 01.11.2024 | 58,20 | 58,26 | 58,07 | 58,18 | -0,09% | 18.050,00 |
| 31.10.2024 | 58,25 | 58,31 | 58,16 | 58,23 | -0,05% | 37.166,00 |
| 30.10.2024 | 58,26 | 58,36 | 58,22 | 58,26 | 0,03% | 18.363,00 |
| 29.10.2024 | 58,34 | 58,34 | 58,12 | 58,24 | -0,07% | 45.188,00 |
| 28.10.2024 | 58,25 | 58,33 | 58,12 | 58,28 | 0,00% | 41.796,00 |
| 25.10.2024 | 58,32 | 58,48 | 58,17 | 58,28 | -0,07% | 53.029,00 |
| 24.10.2024 | 58,22 | 58,40 | 58,18 | 58,32 | 0,09% | 20.931,00 |
| 23.10.2024 | 58,40 | 58,45 | 58,18 | 58,27 | -0,22% | 24.213,00 |
| 22.10.2024 | 58,42 | 58,45 | 58,32 | 58,40 | -0,03% | 24.684,00 |
| 21.10.2024 | 58,40 | 58,47 | 58,38 | 58,42 | 0,00% | 24.601,00 |
| 18.10.2024 | 58,36 | 58,45 | 58,30 | 58,42 | 0,14% | 33.170,00 |
| 17.10.2024 | 58,33 | 58,45 | 58,24 | 58,34 | 0,05% | 42.890,00 |
| 16.10.2024 | 58,41 | 58,50 | 58,22 | 58,31 | -0,15% | 22.997,00 |
| 15.10.2024 | 58,33 | 58,52 | 58,28 | 58,40 | 0,14% | 27.466,00 |
| 14.10.2024 | 58,30 | 58,38 | 58,26 | 58,32 | 0,02% | 30.768,00 |
| 11.10.2024 | 58,27 | 58,37 | 58,22 | 58,31 | 0,07% | 31.578,00 |
| 10.10.2024 | 58,32 | 58,40 | 58,22 | 58,27 | -0,05% | 30.223,00 |
| 09.10.2024 | 58,36 | 58,38 | 58,25 | 58,30 | -0,09% | 33.855,00 |
| 08.10.2024 | 58,12 | 58,38 | 58,12 | 58,35 | 0,33% | 53.267,00 |
| 07.10.2024 | 58,44 | 58,48 | 58,07 | 58,16 | -0,51% | 86.072,00 |
| 04.10.2024 | 58,40 | 58,60 | 58,31 | 58,46 | 0,05% | 57.836,00 |
| 03.10.2024 | 58,15 | 58,48 | 58,12 | 58,43 | 0,41% | 42.906,00 |
| 02.10.2024 | 58,25 | 58,40 | 58,04 | 58,19 | -0,17% | 137.844,00 |
| 01.10.2024 | 57,98 | 59,94 | 57,42 | 58,29 | 1,02% | 719.016,00 |
| 30.09.2024 | 54,60 | 57,86 | 54,46 | 57,70 | 5,47% | 114.591,00 |
| 27.09.2024 | 54,02 | 55,21 | 53,92 | 54,71 | 1,18% | 42.603,00 |
| 26.09.2024 | 54,56 | 54,63 | 53,28 | 54,07 | -0,18% | 57.823,00 |
| 25.09.2024 | 54,48 | 55,28 | 54,16 | 54,17 | -1,08% | 19.116,00 |
| 24.09.2024 | 54,74 | 54,89 | 54,45 | 54,76 | 0,35% | 13.860,00 |
| 23.09.2024 | 54,31 | 54,79 | 53,82 | 54,57 | 0,70% | 20.275,00 |
| 20.09.2024 | 54,80 | 54,94 | 53,93 | 54,19 | -1,13% | 27.140,00 |
| 19.09.2024 | 55,04 | 55,59 | 54,77 | 54,81 | -0,07% | 29.656,00 |
| 18.09.2024 | 55,58 | 55,64 | 54,53 | 54,85 | -1,26% | 27.425,00 |
| 17.09.2024 | 55,76 | 55,99 | 55,36 | 55,55 | -0,43% | 12.921,00 |
| 16.09.2024 | 56,14 | 56,28 | 55,56 | 55,79 | -0,84% | 23.492,00 |
| 13.09.2024 | 56,30 | 56,49 | 55,84 | 56,26 | 0,39% | 45.838,00 |
| 12.09.2024 | 56,50 | 56,50 | 55,39 | 56,04 | -0,55% | 54.375,00 |
| 11.09.2024 | 56,90 | 57,30 | 55,67 | 56,35 | 1,77% | 133.691,00 |
| 10.09.2024 | 55,64 | 55,84 | 54,95 | 55,37 | -0,75% | 15.740,00 |
| 09.09.2024 | 55,24 | 55,87 | 55,24 | 55,79 | 1,29% | 32.938,00 |
| 06.09.2024 | 55,38 | 55,61 | 54,99 | 55,08 | -0,60% | 23.992,00 |
| 05.09.2024 | 55,24 | 55,72 | 54,83 | 55,41 | 0,36% | 17.686,00 |
| 04.09.2024 | 54,17 | 55,55 | 54,08 | 55,21 | 1,25% | 23.477,00 |
| 03.09.2024 | 55,06 | 55,45 | 54,38 | 54,53 | -0,85% | 15.883,00 |
| 02.09.2024 | 55,34 | 55,58 | 54,94 | 55,00 | -0,97% | 16.158,00 |
| 30.08.2024 | 55,56 | 55,62 | 55,36 | 55,54 | 0,25% | 23.851,00 |
| 29.08.2024 | 55,76 | 55,98 | 55,20 | 55,40 | -0,66% | 66.539,00 |
| 28.08.2024 | 53,91 | 56,22 | 53,82 | 55,77 | 3,53% | 98.704,00 |
| 27.08.2024 | 53,62 | 54,06 | 53,54 | 53,87 | 0,45% | 18.954,00 |
| 26.08.2024 | 53,54 | 53,93 | 53,25 | 53,63 | -0,02% | 16.819,00 |
| 23.08.2024 | 53,62 | 54,01 | 53,36 | 53,64 | 0,32% | 8.560,00 |
| 22.08.2024 | 53,90 | 54,19 | 53,38 | 53,47 | -0,96% | 11.788,00 |
| 21.08.2024 | 54,00 | 54,33 | 53,72 | 53,99 | 0,09% | 8.651,00 |
| 20.08.2024 | 54,30 | 54,71 | 53,72 | 53,94 | -0,83% | 11.936,00 |
| 19.08.2024 | 54,23 | 54,87 | 54,12 | 54,39 | 0,06% | 30.836,00 |
| 16.08.2024 | 53,64 | 54,52 | 53,64 | 54,36 | 1,57% | 29.609,00 |
| 15.08.2024 | 53,36 | 53,70 | 53,32 | 53,52 | 0,68% | 13.136,00 |
| 14.08.2024 | 53,52 | 53,76 | 53,02 | 53,16 | -1,01% | 15.132,00 |
| 13.08.2024 | 53,64 | 53,94 | 52,98 | 53,70 | 0,15% | 11.208,00 |
| 12.08.2024 | 53,70 | 53,88 | 53,42 | 53,62 | -0,37% | 15.909,00 |
| 09.08.2024 | 53,08 | 53,98 | 53,08 | 53,82 | 0,79% | 18.259,00 |
| 08.08.2024 | 52,86 | 53,40 | 52,86 | 53,40 | 1,17% | 15.191,00 |
| 07.08.2024 | 53,86 | 53,98 | 52,20 | 52,78 | -1,53% | 28.213,00 |
| 06.08.2024 | 52,80 | 53,96 | 52,76 | 53,60 | 2,33% | 31.762,00 |
| 05.08.2024 | 52,72 | 53,00 | 51,80 | 52,38 | -3,36% | 83.933,00 |