58,310€
0,07%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
02.08.2024 | 54,42 | 54,82 | 53,82 | 54,20 | -0,66% | 35.389,00 |
01.08.2024 | 54,36 | 54,96 | 54,22 | 54,56 | 0,26% | 17.038,00 |
31.07.2024 | 54,86 | 54,86 | 54,42 | 54,42 | -0,18% | 19.551,00 |
30.07.2024 | 53,18 | 54,80 | 52,50 | 54,52 | 1,34% | 57.686,00 |
29.07.2024 | 54,80 | 55,10 | 53,52 | 53,80 | -2,25% | 48.629,00 |
26.07.2024 | 54,60 | 55,28 | 54,46 | 55,04 | 0,77% | 23.683,00 |
25.07.2024 | 54,60 | 55,04 | 54,50 | 54,62 | -0,22% | 51.987,00 |
24.07.2024 | 54,98 | 55,32 | 54,74 | 54,74 | -0,69% | 23.275,00 |
23.07.2024 | 54,86 | 55,50 | 54,86 | 55,12 | 0,22% | 36.116,00 |
22.07.2024 | 54,70 | 55,34 | 54,68 | 55,00 | 0,70% | 50.287,00 |
19.07.2024 | 55,04 | 55,04 | 54,52 | 54,62 | -0,44% | 10.019,00 |
18.07.2024 | 54,80 | 55,20 | 54,72 | 54,86 | 0,07% | 27.064,00 |
17.07.2024 | 54,74 | 55,04 | 54,52 | 54,82 | -0,11% | 12.107,00 |
16.07.2024 | 54,60 | 54,96 | 54,50 | 54,88 | 0,73% | 15.708,00 |
15.07.2024 | 54,72 | 55,00 | 54,36 | 54,48 | -0,55% | 16.171,00 |
12.07.2024 | 54,94 | 55,02 | 54,52 | 54,78 | 0,44% | 20.101,00 |
11.07.2024 | 54,68 | 55,10 | 54,52 | 54,54 | -0,33% | 17.687,00 |
10.07.2024 | 55,00 | 55,28 | 54,54 | 54,72 | -1,01% | 34.937,00 |
09.07.2024 | 54,66 | 55,66 | 54,62 | 55,28 | 0,95% | 37.113,00 |
08.07.2024 | 54,78 | 55,18 | 54,70 | 54,76 | -0,29% | 20.158,00 |
05.07.2024 | 54,70 | 55,16 | 54,66 | 54,92 | 0,44% | 40.527,00 |
04.07.2024 | 54,72 | 54,96 | 54,64 | 54,68 | -0,22% | 24.463,00 |
03.07.2024 | 54,68 | 54,94 | 54,48 | 54,80 | 0,40% | 19.516,00 |
02.07.2024 | 54,66 | 54,88 | 54,52 | 54,58 | -0,15% | 26.276,00 |
01.07.2024 | 54,80 | 55,06 | 54,54 | 54,66 | -0,22% | 29.307,00 |
28.06.2024 | 54,60 | 54,88 | 54,24 | 54,78 | 0,44% | 25.305,00 |
27.06.2024 | 54,08 | 54,54 | 53,94 | 54,54 | 0,85% | 34.432,00 |
26.06.2024 | 54,40 | 55,12 | 53,98 | 54,08 | -0,84% | 82.266,00 |
25.06.2024 | 54,38 | 54,98 | 54,04 | 54,54 | 1,19% | 139.069,00 |
24.06.2024 | 51,30 | 55,48 | 51,20 | 53,90 | 4,99% | 223.008,00 |
21.06.2024 | 50,24 | 51,82 | 50,18 | 51,34 | 2,23% | 27.806,00 |
20.06.2024 | 49,75 | 50,90 | 49,75 | 50,22 | 1,13% | 28.538,00 |
19.06.2024 | 49,99 | 49,99 | 49,28 | 49,66 | -0,96% | 14.352,00 |
18.06.2024 | 50,06 | 50,30 | 49,63 | 50,14 | 0,66% | 11.562,00 |
17.06.2024 | 50,14 | 50,56 | 49,57 | 49,81 | -1,01% | 12.186,00 |
14.06.2024 | 50,80 | 51,46 | 49,61 | 50,32 | -0,98% | 31.542,00 |
13.06.2024 | 51,72 | 52,00 | 50,44 | 50,82 | -2,19% | 25.022,00 |
12.06.2024 | 51,74 | 52,98 | 51,74 | 51,96 | 0,00% | 79.014,00 |
11.06.2024 | 48,47 | 52,50 | 48,31 | 51,96 | 7,16% | 164.047,00 |
10.06.2024 | 48,16 | 48,61 | 47,06 | 48,49 | 0,46% | 22.732,00 |
07.06.2024 | 47,27 | 48,62 | 47,09 | 48,27 | 2,42% | 33.746,00 |
06.06.2024 | 48,24 | 48,29 | 46,95 | 47,13 | -2,52% | 36.747,00 |
05.06.2024 | 49,01 | 49,17 | 47,99 | 48,35 | -0,78% | 14.643,00 |
04.06.2024 | 49,00 | 49,11 | 48,40 | 48,73 | -0,98% | 8.719,00 |
03.06.2024 | 49,61 | 49,65 | 48,92 | 49,21 | -0,12% | 11.437,00 |
31.05.2024 | 49,49 | 49,96 | 49,18 | 49,27 | -0,40% | 24.437,00 |
30.05.2024 | 48,68 | 49,70 | 48,49 | 49,47 | 1,25% | 20.994,00 |
29.05.2024 | 49,27 | 49,27 | 48,31 | 48,86 | -0,79% | 15.104,00 |
28.05.2024 | 49,52 | 49,95 | 49,22 | 49,25 | -0,48% | 26.205,00 |
27.05.2024 | 48,71 | 49,66 | 48,66 | 49,49 | 1,83% | 37.639,00 |