60,380€
-0,28%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 60,55 | 60,55 | 60,28 | 60,43 | -0,20% | 4.282,00 |
| 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 |
| 02.05.2025 | 58,66 | 59,05 | 58,43 | 58,46 | -0,31% | 1.249,00 |
| 30.04.2025 | 58,59 | 58,85 | 58,41 | 58,64 | 0,14% | 917,00 |
| 29.04.2025 | 59,10 | 59,41 | 58,33 | 58,56 | -1,00% | 2.352,00 |
| 28.04.2025 | 58,86 | 59,46 | 58,84 | 59,15 | 0,48% | 3.334,00 |
| 25.04.2025 | 58,89 | 58,99 | 58,72 | 58,87 | -0,05% | 2.628,00 |
| 24.04.2025 | 58,81 | 59,02 | 58,64 | 58,90 | 0,07% | 3.411,00 |
| 23.04.2025 | 58,72 | 58,98 | 58,63 | 58,86 | 0,17% | 14.302,00 |
| 22.04.2025 | 58,62 | 58,98 | 58,46 | 58,76 | 0,09% | 3.994,00 |
| 17.04.2025 | 58,41 | 58,80 | 58,25 | 58,71 | 0,76% | 1.267,00 |
| 16.04.2025 | 58,30 | 58,60 | 58,16 | 58,27 | -0,07% | 5.841,00 |
| 15.04.2025 | 58,35 | 58,66 | 58,27 | 58,31 | -0,17% | 6.204,00 |
| 14.04.2025 | 58,15 | 58,68 | 58,00 | 58,41 | 0,02% | 3.740,00 |
| 11.04.2025 | 58,42 | 58,42 | 58,10 | 58,40 | 0,26% | 5.009,00 |
| 10.04.2025 | 58,29 | 58,75 | 58,24 | 58,25 | 0,19% | 4.391,00 |
| 09.04.2025 | 58,05 | 58,46 | 57,94 | 58,14 | 0,07% | 4.760,00 |
| 08.04.2025 | 58,06 | 58,41 | 57,96 | 58,10 | 0,31% | 5.615,00 |
| 07.04.2025 | 57,16 | 58,53 | 56,88 | 57,92 | -1,24% | 15.214,00 |
| 04.04.2025 | 58,70 | 58,84 | 58,54 | 58,65 | -0,14% | 4.658,00 |
| 03.04.2025 | 58,54 | 58,86 | 58,39 | 58,73 | 0,05% | 7.702,00 |
| 02.04.2025 | 58,63 | 58,79 | 58,52 | 58,70 | 0,31% | 3.518,00 |
| 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 |