59,800€
0,17%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,65 | 59,80 | 59,65 | 59,70 | 0,08% | 429,00 |
| 04.05.2026 | 59,65 | 59,75 | 59,60 | 59,65 | -0,08% | 3.418,00 |
| 30.04.2026 | 59,70 | 59,70 | 59,60 | 59,70 | -0,08% | 900,00 |
| 29.04.2026 | 59,80 | 59,85 | 59,60 | 59,75 | 0,00% | 2.353,00 |
| 28.04.2026 | 59,65 | 59,75 | 59,65 | 59,75 | 0,08% | 6.315,00 |
| 27.04.2026 | 59,65 | 59,70 | 59,50 | 59,70 | 0,00% | 9.323,00 |
| 24.04.2026 | 59,70 | 59,80 | 59,50 | 59,70 | 0,00% | 47.867,00 |
| 23.04.2026 | 59,70 | 59,80 | 59,50 | 59,70 | 0,00% | 1.037,00 |
| 22.04.2026 | 59,60 | 59,70 | 59,60 | 59,70 | 0,08% | 165,00 |
| 21.04.2026 | 59,70 | 59,80 | 59,50 | 59,65 | 0,00% | 2.179,00 |
| 20.04.2026 | 59,55 | 59,80 | 59,50 | 59,65 | 0,00% | 4.647,00 |
| 17.04.2026 | 59,70 | 59,80 | 59,50 | 59,65 | 0,00% | 12.026,00 |
| 16.04.2026 | 59,65 | 59,80 | 59,50 | 59,65 | 0,00% | 2.569,00 |
| 15.04.2026 | 59,65 | 59,80 | 59,50 | 59,65 | 0,08% | 150,00 |
| 14.04.2026 | 59,65 | 59,65 | 59,50 | 59,60 | -0,08% | 3.330,00 |
| 13.04.2026 | 59,70 | 59,70 | 59,50 | 59,65 | 0,00% | 1.784,00 |
| 10.04.2026 | 59,55 | 59,80 | 59,50 | 59,65 | 0,00% | 17.623,00 |
| 09.04.2026 | 59,65 | 59,70 | 59,60 | 59,65 | 0,08% | 40,00 |
| 08.04.2026 | 59,65 | 59,65 | 59,40 | 59,60 | -0,08% | 15.485,00 |
| 07.04.2026 | 59,50 | 59,65 | 59,50 | 59,65 | 0,05% | 116,00 |
| 02.04.2026 | 59,62 | 59,62 | 59,50 | 59,62 | 0,17% | 1.857,00 |
| 01.04.2026 | 59,67 | 59,76 | 59,52 | 59,52 | -0,22% | 3.498,00 |
| 31.03.2026 | 59,63 | 59,78 | 59,50 | 59,65 | -0,08% | 1.700,00 |
| 30.03.2026 | 59,47 | 59,71 | 59,44 | 59,70 | 0,20% | 11.324,00 |
| 27.03.2026 | 59,55 | 59,59 | 59,42 | 59,58 | 0,07% | 12.556,00 |
| 26.03.2026 | 59,59 | 59,68 | 59,40 | 59,54 | -0,08% | 1.403,00 |
| 25.03.2026 | 59,47 | 59,60 | 59,32 | 59,59 | 0,22% | 8.609,00 |
| 24.03.2026 | 59,56 | 59,56 | 59,30 | 59,46 | -0,12% | 2.440,00 |
| 23.03.2026 | 59,63 | 59,63 | 59,50 | 59,53 | -0,15% | 2.579,00 |
| 20.03.2026 | 60,11 | 60,19 | 59,45 | 59,62 | -0,47% | 27.926,00 |
| 19.03.2026 | 59,74 | 59,91 | 59,74 | 59,90 | -0,32% | 101,00 |
| 18.03.2026 | 59,83 | 60,28 | 59,68 | 60,09 | 0,96% | 4.379,00 |
| 17.03.2026 | 59,56 | 59,80 | 59,00 | 59,52 | -0,52% | 4.207,00 |
| 16.03.2026 | 59,91 | 60,12 | 59,54 | 59,83 | -0,27% | 1.546,00 |
| 13.03.2026 | 60,04 | 60,04 | 59,74 | 59,99 | -0,02% | 2.167,00 |
| 12.03.2026 | 60,20 | 60,23 | 59,70 | 60,00 | -0,40% | 2.037,00 |
| 11.03.2026 | 60,33 | 60,34 | 60,20 | 60,24 | -0,15% | 2.725,00 |
| 10.03.2026 | 60,34 | 60,34 | 60,20 | 60,33 | -0,03% | 3.177,00 |
| 09.03.2026 | 60,25 | 60,48 | 60,20 | 60,35 | -0,05% | 4.268,00 |
| 06.03.2026 | 60,34 | 60,38 | 60,20 | 60,38 | 0,07% | 1.888,00 |
| 05.03.2026 | 60,34 | 60,46 | 60,20 | 60,34 | 0,00% | 2.237,00 |
| 04.03.2026 | 60,31 | 60,56 | 60,12 | 60,34 | -0,07% | 4.484,00 |
| 03.03.2026 | 60,31 | 60,55 | 60,12 | 60,38 | 0,05% | 7.321,00 |
| 02.03.2026 | 60,28 | 60,38 | 60,28 | 60,35 | -0,56% | 1.658,00 |
| 27.02.2026 | 60,69 | 60,69 | 60,50 | 60,69 | -0,07% | 770,00 |
| 26.02.2026 | 60,73 | 60,90 | 60,56 | 60,73 | 0,00% | 3.070,00 |
| 25.02.2026 | 60,77 | 60,77 | 60,51 | 60,73 | 0,26% | 8.152,00 |
| 24.02.2026 | 60,57 | 60,57 | 60,54 | 60,57 | -0,16% | 1.203,00 |
| 23.02.2026 | 60,64 | 60,82 | 60,37 | 60,67 | -0,05% | 18.076,00 |
| 20.02.2026 | 60,82 | 60,90 | 60,50 | 60,70 | -0,20% | 7.470,00 |
| 19.02.2026 | 60,83 | 60,94 | 60,70 | 60,82 | 0,08% | 3.914,00 |
| 18.02.2026 | 60,68 | 60,84 | 60,54 | 60,77 | -0,03% | 1.523,00 |
| 17.02.2026 | 60,82 | 60,82 | 60,62 | 60,79 | 0,08% | 3.136,00 |
| 16.02.2026 | 60,76 | 61,00 | 60,74 | 60,74 | -0,26% | 3.145,00 |
| 13.02.2026 | 60,90 | 60,90 | 60,82 | 60,90 | 0,00% | 85,00 |
| 12.02.2026 | 60,94 | 61,08 | 60,70 | 60,90 | 0,08% | 15.454,00 |
| 11.02.2026 | 60,86 | 61,06 | 60,85 | 60,85 | -0,02% | 2.206,00 |
| 10.02.2026 | 60,90 | 60,90 | 60,62 | 60,86 | 0,18% | 1.310,00 |
| 09.02.2026 | 60,79 | 60,90 | 60,50 | 60,75 | 0,18% | 8.309,00 |
| 06.02.2026 | 60,77 | 60,80 | 60,61 | 60,64 | -0,35% | 478,00 |
| 05.02.2026 | 60,83 | 60,99 | 60,68 | 60,85 | 0,10% | 1.458,00 |
| 04.02.2026 | 60,89 | 60,89 | 60,79 | 60,79 | -0,15% | 45,00 |
| 03.02.2026 | 60,76 | 61,10 | 60,62 | 60,88 | 0,20% | 12.275,00 |
| 02.02.2026 | 60,70 | 60,90 | 60,60 | 60,76 | 0,20% | 3.211,00 |
| 30.01.2026 | 60,66 | 60,90 | 60,54 | 60,64 | -0,12% | 3.516,00 |
| 29.01.2026 | 60,77 | 60,80 | 60,52 | 60,71 | -0,07% | 5.250,00 |
| 28.01.2026 | 60,76 | 60,77 | 60,60 | 60,75 | 0,02% | 2.841,00 |
| 27.01.2026 | 60,69 | 60,84 | 60,60 | 60,74 | 0,10% | 8.310,00 |
| 26.01.2026 | 60,69 | 60,74 | 60,54 | 60,68 | 0,10% | 4.320,00 |
| 23.01.2026 | 60,60 | 60,76 | 60,60 | 60,62 | -0,15% | 3.988,00 |
| 22.01.2026 | 60,67 | 60,72 | 60,52 | 60,71 | 0,25% | 6.461,00 |
| 21.01.2026 | 60,59 | 60,65 | 60,56 | 60,56 | -0,08% | 2.949,00 |
| 20.01.2026 | 60,73 | 60,73 | 60,56 | 60,61 | -0,13% | 4.592,00 |
| 19.01.2026 | 60,50 | 60,69 | 60,50 | 60,69 | -0,05% | 29.494,00 |
| 16.01.2026 | 60,58 | 60,72 | 60,52 | 60,72 | 0,00% | 4.695,00 |
| 15.01.2026 | 60,77 | 60,79 | 60,62 | 60,72 | 0,20% | 7.620,00 |
| 14.01.2026 | 60,78 | 60,85 | 60,60 | 60,60 | -0,07% | 9.035,00 |
| 13.01.2026 | 60,62 | 61,05 | 60,62 | 60,64 | -0,08% | 10.331,00 |
| 12.01.2026 | 60,72 | 61,10 | 60,54 | 60,69 | -0,54% | 20.367,00 |
| 09.01.2026 | 59,93 | 61,02 | 59,92 | 61,02 | 1,72% | 8.746,00 |
| 08.01.2026 | 59,99 | 60,20 | 59,74 | 59,99 | -0,10% | 6.338,00 |
| 07.01.2026 | 60,08 | 60,10 | 60,00 | 60,05 | 0,08% | 6.066,00 |
| 06.01.2026 | 59,84 | 60,10 | 59,72 | 60,00 | 0,18% | 11.263,00 |
| 05.01.2026 | 60,63 | 60,65 | 59,80 | 59,89 | -1,11% | 3.653,00 |
| 02.01.2026 | 59,90 | 60,72 | 59,90 | 60,56 | 0,63% | 18.367,00 |
| 30.12.2025 | 59,92 | 60,36 | 59,89 | 60,18 | 0,37% | 5.874,00 |
| 29.12.2025 | 59,96 | 59,96 | 59,84 | 59,96 | -0,07% | 1.029,00 |
| 23.12.2025 | 59,78 | 60,10 | 59,70 | 60,00 | 0,33% | 7.892,00 |
| 22.12.2025 | 59,72 | 59,85 | 59,72 | 59,80 | -0,03% | 289,00 |
| 19.12.2025 | 59,68 | 59,82 | 59,68 | 59,82 | -0,40% | 105,00 |
| 18.12.2025 | 59,64 | 60,06 | 59,64 | 60,06 | 0,47% | 6,00 |
| 17.12.2025 | 59,78 | 59,78 | 59,62 | 59,78 | 0,00% | 203,00 |
| 16.12.2025 | 59,46 | 59,94 | 59,46 | 59,78 | 0,29% | 2.811,00 |
| 15.12.2025 | 59,64 | 59,75 | 59,48 | 59,61 | 0,02% | 1.255,00 |
| 12.12.2025 | 59,60 | 59,60 | 59,48 | 59,60 | -0,75% | 726,00 |
| 11.12.2025 | 59,96 | 60,05 | 59,80 | 60,05 | 1,21% | 849,00 |
| 10.12.2025 | 59,44 | 59,45 | 59,33 | 59,33 | -0,10% | - |
| 09.12.2025 | 59,26 | 59,46 | 59,26 | 59,39 | 0,13% | 819,00 |
| 08.12.2025 | 59,06 | 59,38 | 59,06 | 59,31 | 0,15% | 1.351,00 |
| 05.12.2025 | 59,26 | 59,28 | 59,12 | 59,22 | 0,30% | 537,00 |