50,810€
1,34%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 50,06 | 50,89 | 49,75 | 50,77 | 1,26% | 16.701,00 |
27.03.2024 | 49,81 | 50,33 | 49,58 | 50,14 | 0,77% | 26.304,00 |
26.03.2024 | 50,52 | 50,70 | 49,60 | 49,76 | -1,38% | 26.986,00 |
25.03.2024 | 50,60 | 50,89 | 50,16 | 50,45 | -0,24% | 27.569,00 |
22.03.2024 | 49,67 | 50,90 | 49,65 | 50,57 | 1,56% | 28.196,00 |
21.03.2024 | 50,12 | 50,67 | 49,69 | 49,80 | -0,96% | 37.816,00 |
20.03.2024 | 48,76 | 50,29 | 48,66 | 50,28 | 3,06% | 41.558,00 |
19.03.2024 | 48,15 | 48,99 | 47,92 | 48,79 | 1,18% | 18.927,00 |
18.03.2024 | 47,94 | 48,70 | 47,80 | 48,22 | 0,44% | 18.365,00 |
15.03.2024 | 47,85 | 48,30 | 47,76 | 48,01 | 0,23% | 16.178,00 |
14.03.2024 | 48,69 | 48,83 | 47,72 | 47,90 | -1,58% | 17.489,00 |
13.03.2024 | 49,08 | 49,22 | 48,11 | 48,67 | -0,88% | 17.803,00 |
12.03.2024 | 48,43 | 49,30 | 48,10 | 49,10 | 1,72% | 13.877,00 |
11.03.2024 | 48,88 | 49,00 | 48,05 | 48,27 | -1,31% | 14.517,00 |
08.03.2024 | 48,16 | 49,13 | 48,07 | 48,91 | 1,31% | 15.756,00 |
07.03.2024 | 48,33 | 48,94 | 47,93 | 48,28 | -0,43% | 19.601,00 |
06.03.2024 | 48,74 | 49,47 | 48,33 | 48,49 | -0,25% | 26.609,00 |
05.03.2024 | 49,23 | 49,30 | 48,38 | 48,61 | -1,69% | 22.984,00 |
04.03.2024 | 50,16 | 50,20 | 49,15 | 49,44 | -1,85% | 39.384,00 |
01.03.2024 | 50,35 | 50,69 | 49,65 | 50,37 | 0,42% | 57.599,00 |
29.02.2024 | 49,25 | 50,77 | 48,60 | 50,16 | 1,50% | 46.966,00 |
28.02.2024 | 50,00 | 50,12 | 49,13 | 49,42 | -1,22% | 17.289,00 |
27.02.2024 | 50,08 | 50,53 | 49,58 | 50,03 | -0,07% | 32.661,00 |
26.02.2024 | 49,91 | 50,23 | 49,48 | 50,07 | 0,12% | 27.212,00 |
23.02.2024 | 50,18 | 50,27 | 49,52 | 50,01 | -0,19% | 50.942,00 |
22.02.2024 | 47,66 | 51,38 | 47,31 | 50,10 | 5,81% | 112.295,00 |
21.02.2024 | 47,84 | 47,84 | 47,10 | 47,35 | -0,68% | 16.563,00 |
20.02.2024 | 46,81 | 47,96 | 46,50 | 47,68 | 1,57% | 23.966,00 |
19.02.2024 | 48,05 | 48,24 | 46,81 | 46,94 | -2,54% | 25.803,00 |
16.02.2024 | 48,83 | 49,08 | 47,91 | 48,17 | -1,35% | 24.791,00 |
15.02.2024 | 48,76 | 49,42 | 48,62 | 48,83 | 0,33% | 20.178,00 |
14.02.2024 | 48,45 | 49,03 | 48,31 | 48,67 | 0,39% | 16.342,00 |
13.02.2024 | 48,91 | 49,19 | 48,29 | 48,48 | -1,20% | 16.990,00 |
12.02.2024 | 48,10 | 49,24 | 48,03 | 49,07 | 2,00% | 23.263,00 |
09.02.2024 | 47,89 | 48,44 | 47,77 | 48,11 | 0,29% | 26.676,00 |
08.02.2024 | 47,84 | 48,12 | 47,72 | 47,97 | 0,23% | 23.335,00 |
07.02.2024 | 48,16 | 48,45 | 47,70 | 47,86 | -0,58% | 16.545,00 |
06.02.2024 | 47,11 | 48,53 | 47,11 | 48,14 | 2,21% | 27.834,00 |
05.02.2024 | 46,90 | 47,50 | 46,80 | 47,10 | 0,24% | 41.656,00 |
02.02.2024 | 48,05 | 48,18 | 44,84 | 46,98 | -2,11% | 60.448,00 |
01.02.2024 | 48,81 | 48,96 | 47,53 | 48,00 | -1,58% | 25.765,00 |
31.01.2024 | 49,12 | 49,34 | 48,66 | 48,77 | -0,85% | 15.842,00 |
30.01.2024 | 49,23 | 49,32 | 48,37 | 49,19 | 0,03% | 15.081,00 |
29.01.2024 | 49,23 | 49,40 | 48,34 | 49,17 | -0,06% | 27.003,00 |
26.01.2024 | 47,61 | 49,60 | 47,61 | 49,20 | 2,79% | 26.322,00 |
25.01.2024 | 47,73 | 48,05 | 47,30 | 47,87 | 0,23% | 10.239,00 |
24.01.2024 | 47,54 | 47,98 | 47,35 | 47,76 | 0,65% | 19.526,00 |
23.01.2024 | 47,61 | 47,76 | 47,02 | 47,45 | -0,17% | 19.858,00 |
22.01.2024 | 47,00 | 47,75 | 46,85 | 47,53 | 0,02% | 31.820,00 |
19.01.2024 | 47,88 | 48,17 | 47,06 | 47,52 | -1,08% | 21.756,00 |
18.01.2024 | 47,97 | 48,65 | 47,80 | 48,04 | 0,04% | 20.010,00 |
17.01.2024 | 47,85 | 48,20 | 47,55 | 48,02 | -0,08% | 20.607,00 |
16.01.2024 | 48,83 | 48,88 | 47,98 | 48,06 | -2,14% | 22.263,00 |
15.01.2024 | 49,27 | 50,25 | 48,64 | 49,11 | -0,31% | 21.794,00 |
12.01.2024 | 49,87 | 50,03 | 49,01 | 49,26 | -1,09% | 25.266,00 |
11.01.2024 | 50,52 | 50,59 | 49,31 | 49,81 | -0,89% | 55.599,00 |
10.01.2024 | 51,25 | 51,27 | 50,13 | 50,25 | -1,99% | 33.870,00 |
09.01.2024 | 51,68 | 52,19 | 50,10 | 51,27 | -1,40% | 55.063,00 |
08.01.2024 | 52,64 | 52,70 | 51,54 | 52,00 | -0,74% | 33.483,00 |
05.01.2024 | 52,48 | 53,18 | 51,96 | 52,39 | -0,46% | 29.736,00 |
04.01.2024 | 52,04 | 52,84 | 52,04 | 52,63 | 1,15% | 17.084,00 |
03.01.2024 | 52,06 | 52,69 | 51,91 | 52,03 | 0,08% | 28.213,00 |
02.01.2024 | 52,54 | 53,29 | 51,58 | 51,99 | -1,61% | 52.632,00 |
29.12.2023 | 52,78 | 53,07 | 52,55 | 52,84 | 0,25% | 24.064,00 |
28.12.2023 | 52,91 | 53,08 | 52,62 | 52,71 | -0,04% | 34.603,00 |
27.12.2023 | 53,06 | 53,18 | 52,70 | 52,73 | -0,75% | 42.893,00 |
22.12.2023 | 53,46 | 53,55 | 52,99 | 53,13 | -0,80% | 51.474,00 |
21.12.2023 | 53,44 | 54,62 | 53,10 | 53,56 | 0,51% | 87.945,00 |
20.12.2023 | 53,74 | 54,41 | 53,22 | 53,29 | -1,26% | 55.446,00 |
19.12.2023 | 54,98 | 55,09 | 53,62 | 53,97 | -0,97% | 240.021,00 |
18.12.2023 | 51,98 | 54,94 | 51,92 | 54,50 | 4,53% | 237.523,00 |
15.12.2023 | 51,99 | 52,37 | 51,75 | 52,14 | 0,60% | 74.693,00 |
14.12.2023 | 51,45 | 52,18 | 50,85 | 51,83 | 1,33% | 94.426,00 |
13.12.2023 | 49,99 | 51,40 | 49,91 | 51,15 | 2,20% | 44.378,00 |
12.12.2023 | 50,91 | 50,98 | 49,84 | 50,05 | -1,77% | 36.081,00 |
11.12.2023 | 50,92 | 51,36 | 50,46 | 50,95 | 0,10% | 76.783,00 |
08.12.2023 | 51,16 | 51,60 | 50,40 | 50,90 | -0,33% | 44.188,00 |
07.12.2023 | 50,86 | 51,40 | 50,55 | 51,07 | 0,47% | 38.648,00 |
06.12.2023 | 50,14 | 51,45 | 49,84 | 50,83 | 1,67% | 57.154,00 |
05.12.2023 | 50,12 | 50,26 | 49,65 | 50,00 | -0,47% | 31.144,00 |
04.12.2023 | 50,84 | 51,01 | 50,08 | 50,23 | -1,12% | 58.021,00 |
01.12.2023 | 48,24 | 51,18 | 48,24 | 50,80 | 5,35% | 108.038,00 |
30.11.2023 | 48,58 | 48,79 | 48,09 | 48,22 | -0,56% | 22.745,00 |
29.11.2023 | 48,84 | 48,97 | 48,00 | 48,49 | -0,37% | 26.313,00 |
28.11.2023 | 48,45 | 48,89 | 47,92 | 48,67 | 0,77% | 32.814,00 |
27.11.2023 | 48,51 | 48,78 | 48,10 | 48,30 | -0,62% | 20.872,00 |
24.11.2023 | 47,72 | 48,94 | 47,22 | 48,60 | 1,78% | 47.797,00 |
23.11.2023 | 47,29 | 47,79 | 47,29 | 47,75 | 0,99% | 15.846,00 |
22.11.2023 | 48,09 | 48,50 | 47,25 | 47,28 | -1,62% | 26.235,00 |
21.11.2023 | 48,30 | 48,45 | 47,92 | 48,06 | -0,62% | 22.243,00 |
20.11.2023 | 47,71 | 48,40 | 47,44 | 48,36 | 0,96% | 55.013,00 |
17.11.2023 | 48,60 | 48,94 | 47,89 | 47,90 | -1,32% | 22.380,00 |
16.11.2023 | 48,46 | 49,15 | 48,40 | 48,54 | -0,16% | 21.259,00 |
15.11.2023 | 48,01 | 48,71 | 47,92 | 48,62 | 1,40% | 26.488,00 |
14.11.2023 | 47,13 | 48,26 | 46,86 | 47,95 | 1,72% | 35.851,00 |
13.11.2023 | 47,05 | 47,49 | 47,02 | 47,14 | -0,49% | 19.806,00 |
10.11.2023 | 47,33 | 47,58 | 46,87 | 47,37 | -0,44% | 29.153,00 |
09.11.2023 | 47,30 | 48,05 | 47,15 | 47,58 | 0,27% | 14.376,00 |
08.11.2023 | 47,10 | 47,45 | 46,66 | 47,45 | 0,68% | 14.634,00 |
07.11.2023 | 46,67 | 47,56 | 46,44 | 47,13 | 0,83% | 18.244,00 |