58,370€
-0,09%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 58,38 | 58,50 | 58,34 | 58,36 | -0,10% | 708.593,00 |
| 03.10.2024 | 58,20 | 58,48 | 58,16 | 58,42 | 0,38% | 1.396.355,00 |
| 02.10.2024 | 58,12 | 58,28 | 58,04 | 58,20 | 0,24% | 1.883.451,00 |
| 01.10.2024 | 58,00 | 58,20 | 57,74 | 58,06 | 3,79% | 6.704.582,00 |
| 30.09.2024 | 54,92 | 55,94 | 54,46 | 55,94 | 1,86% | 2.124.610,00 |
| 27.09.2024 | 54,12 | 55,22 | 53,96 | 54,92 | 1,85% | 734.169,00 |
| 26.09.2024 | 54,36 | 54,36 | 53,30 | 53,92 | -0,66% | 1.059.983,00 |
| 25.09.2024 | 54,76 | 55,22 | 54,28 | 54,28 | -1,02% | 518.615,00 |
| 24.09.2024 | 54,76 | 54,86 | 54,46 | 54,84 | 0,55% | 247.968,00 |
| 23.09.2024 | 54,00 | 54,78 | 53,84 | 54,54 | 0,74% | 341.267,00 |
| 20.09.2024 | 54,80 | 54,84 | 53,90 | 54,14 | -1,38% | 1.873.109,00 |
| 19.09.2024 | 55,18 | 55,60 | 54,78 | 54,90 | -0,04% | 741.040,00 |
| 18.09.2024 | 55,46 | 55,58 | 54,54 | 54,92 | -1,15% | 669.755,00 |
| 17.09.2024 | 55,96 | 55,98 | 55,50 | 55,56 | -0,11% | 416.010,00 |
| 16.09.2024 | 56,18 | 56,26 | 55,54 | 55,62 | -1,31% | 450.291,00 |
| 13.09.2024 | 56,02 | 56,50 | 55,84 | 56,36 | 0,71% | 334.187,00 |
| 12.09.2024 | 56,34 | 56,34 | 55,40 | 55,96 | 0,11% | 482.257,00 |
| 11.09.2024 | 56,02 | 56,66 | 55,68 | 55,90 | 1,08% | 789.853,00 |
| 10.09.2024 | 55,72 | 55,80 | 54,96 | 55,30 | -0,72% | 440.402,00 |
| 09.09.2024 | 55,44 | 55,86 | 55,36 | 55,70 | 0,76% | 328.497,00 |
| 06.09.2024 | 55,54 | 55,60 | 54,96 | 55,28 | -0,58% | 598.357,00 |
| 05.09.2024 | 54,84 | 55,60 | 54,80 | 55,60 | 1,02% | 583.144,00 |
| 04.09.2024 | 54,62 | 55,58 | 54,60 | 55,04 | 0,44% | 471.207,00 |
| 03.09.2024 | 55,06 | 55,42 | 54,68 | 54,80 | -0,29% | 444.126,00 |
| 02.09.2024 | 55,62 | 55,62 | 54,96 | 54,96 | -0,79% | 425.207,00 |
| 30.08.2024 | 55,50 | 55,64 | 55,40 | 55,40 | 0,00% | 892.708,00 |
| 29.08.2024 | 55,74 | 55,96 | 55,40 | 55,40 | -0,18% | 568.048,00 |
| 28.08.2024 | 54,00 | 56,90 | 53,90 | 55,50 | 3,08% | 1.660.204,00 |
| 27.08.2024 | 53,98 | 54,08 | 53,70 | 53,84 | 0,15% | 207.179,00 |
| 26.08.2024 | 53,54 | 53,96 | 53,26 | 53,76 | 0,37% | 107.728,00 |
| 23.08.2024 | 53,80 | 53,98 | 53,56 | 53,56 | 0,04% | 502.055,00 |
| 22.08.2024 | 53,90 | 54,20 | 53,44 | 53,54 | -0,59% | 321.161,00 |
| 21.08.2024 | 53,98 | 54,32 | 53,76 | 53,86 | 0,04% | 382.075,00 |
| 20.08.2024 | 54,46 | 54,70 | 53,84 | 53,84 | -0,85% | 486.520,00 |
| 19.08.2024 | 54,44 | 54,86 | 54,30 | 54,30 | -0,55% | 415.819,00 |
| 16.08.2024 | 53,80 | 54,60 | 53,68 | 54,60 | 1,68% | 751.141,00 |
| 15.08.2024 | 53,44 | 53,74 | 53,30 | 53,70 | 0,86% | 413.814,00 |
| 14.08.2024 | 53,52 | 53,60 | 52,98 | 53,24 | -0,30% | 400.175,00 |
| 13.08.2024 | 53,76 | 53,98 | 52,90 | 53,40 | -0,63% | 500.959,00 |
| 12.08.2024 | 53,60 | 53,88 | 53,36 | 53,74 | -0,11% | 228.944,00 |
| 09.08.2024 | 53,44 | 53,80 | 53,30 | 53,80 | 1,13% | 351.532,00 |
| 08.08.2024 | 53,12 | 53,40 | 52,86 | 53,20 | -0,23% | 298.989,00 |
| 07.08.2024 | 53,72 | 53,80 | 52,18 | 53,32 | -0,52% | 537.046,00 |
| 06.08.2024 | 53,00 | 53,92 | 52,74 | 53,60 | 1,86% | 1.002.329,00 |
| 05.08.2024 | 53,00 | 53,10 | 52,10 | 52,62 | -2,45% | 825.165,00 |
| 02.08.2024 | 54,68 | 54,84 | 53,94 | 53,94 | -1,71% | 527.180,00 |
| 01.08.2024 | 54,46 | 54,96 | 54,46 | 54,88 | 0,77% | 404.327,00 |
| 31.07.2024 | 54,80 | 54,90 | 54,40 | 54,46 | -0,40% | 581.195,00 |
| 30.07.2024 | 53,60 | 54,86 | 53,40 | 54,68 | 1,45% | 604.131,00 |
| 29.07.2024 | 54,68 | 55,10 | 53,90 | 53,90 | -1,93% | 519.493,00 |
| 26.07.2024 | 54,68 | 55,16 | 54,44 | 54,96 | 0,59% | 338.141,00 |
| 25.07.2024 | 54,68 | 55,04 | 54,46 | 54,64 | -0,51% | 492.896,00 |
| 24.07.2024 | 55,30 | 55,30 | 54,68 | 54,92 | -0,94% | 396.661,00 |
| 23.07.2024 | 54,86 | 55,50 | 54,84 | 55,44 | 0,80% | 563.779,00 |
| 22.07.2024 | 54,80 | 55,34 | 54,66 | 55,00 | 0,47% | 501.998,00 |
| 19.07.2024 | 54,80 | 54,86 | 54,50 | 54,74 | -0,47% | 286.470,00 |
| 18.07.2024 | 55,00 | 55,24 | 54,82 | 55,00 | 0,11% | 359.540,00 |
| 17.07.2024 | 54,64 | 55,08 | 54,56 | 54,94 | 0,18% | 299.525,00 |
| 16.07.2024 | 54,62 | 54,92 | 54,44 | 54,84 | 0,26% | 262.402,00 |
| 15.07.2024 | 54,88 | 55,02 | 54,48 | 54,70 | -0,40% | 288.781,00 |
| 12.07.2024 | 54,68 | 55,06 | 54,52 | 54,92 | 0,22% | 400.673,00 |
| 11.07.2024 | 54,90 | 55,06 | 54,52 | 54,80 | 0,29% | 392.886,00 |
| 10.07.2024 | 55,20 | 55,26 | 54,64 | 54,64 | -1,23% | 619.562,00 |
| 09.07.2024 | 54,84 | 55,66 | 54,84 | 55,32 | 0,88% | 366.721,00 |
| 08.07.2024 | 54,84 | 55,18 | 54,82 | 54,84 | -0,22% | 393.900,00 |
| 05.07.2024 | 54,88 | 55,20 | 54,60 | 54,96 | 0,37% | 239.551,00 |
| 04.07.2024 | 54,82 | 55,02 | 54,64 | 54,76 | 0,04% | 250.539,00 |
| 03.07.2024 | 55,00 | 55,00 | 54,50 | 54,74 | 0,22% | 370.021,00 |
| 02.07.2024 | 54,56 | 54,90 | 54,52 | 54,62 | -0,04% | 586.419,00 |
| 01.07.2024 | 54,96 | 55,04 | 54,50 | 54,64 | -0,29% | 943.143,00 |
| 28.06.2024 | 54,44 | 54,88 | 54,22 | 54,80 | 0,74% | 1.001.814,00 |
| 27.06.2024 | 54,14 | 54,48 | 53,92 | 54,40 | 0,52% | 717.399,00 |
| 26.06.2024 | 54,56 | 55,14 | 53,96 | 54,12 | -0,70% | 886.898,00 |
| 25.06.2024 | 54,44 | 54,98 | 54,00 | 54,50 | 1,19% | 1.737.950,00 |
| 24.06.2024 | 51,40 | 55,00 | 51,40 | 53,86 | 5,11% | 4.157.100,00 |
| 21.06.2024 | 50,24 | 51,64 | 50,10 | 51,24 | 1,83% | 2.029.698,00 |
| 20.06.2024 | 49,91 | 50,92 | 49,74 | 50,32 | 1,23% | 723.734,00 |
| 19.06.2024 | 49,55 | 49,93 | 49,26 | 49,71 | -0,08% | 433.328,00 |
| 18.06.2024 | 50,18 | 50,18 | 49,59 | 49,75 | 0,14% | 557.630,00 |
| 17.06.2024 | 50,28 | 50,62 | 49,65 | 49,68 | -1,11% | 506.010,00 |
| 14.06.2024 | 50,80 | 51,50 | 49,57 | 50,24 | -1,10% | 993.024,00 |
| 13.06.2024 | 51,70 | 51,82 | 50,46 | 50,80 | -2,64% | 901.618,00 |
| 12.06.2024 | 52,38 | 53,08 | 51,96 | 52,18 | 0,42% | 851.894,00 |
| 11.06.2024 | 48,75 | 52,54 | 48,50 | 51,96 | 7,13% | 3.040.709,00 |
| 10.06.2024 | 48,04 | 48,60 | 47,05 | 48,50 | 0,21% | 941.459,00 |
| 07.06.2024 | 47,36 | 48,65 | 47,08 | 48,40 | 2,54% | 679.176,00 |
| 06.06.2024 | 48,00 | 48,23 | 46,95 | 47,20 | -1,87% | 843.605,00 |
| 05.06.2024 | 48,96 | 49,12 | 47,98 | 48,10 | -1,66% | 770.869,00 |
| 04.06.2024 | 49,17 | 49,18 | 48,33 | 48,91 | -0,71% | 517.494,00 |
| 03.06.2024 | 49,61 | 49,76 | 48,99 | 49,26 | -0,26% | 276.535,00 |
| 31.05.2024 | 49,67 | 49,97 | 49,31 | 49,39 | -0,34% | 1.556.753,00 |
| 30.05.2024 | 48,61 | 49,56 | 48,33 | 49,56 | 1,49% | 1.137.659,00 |
| 29.05.2024 | 49,27 | 49,49 | 48,28 | 48,83 | -1,35% | 730.114,00 |
| 28.05.2024 | 49,65 | 49,95 | 49,50 | 49,50 | -0,42% | 564.148,00 |
| 27.05.2024 | 48,90 | 49,71 | 48,88 | 49,71 | 1,64% | 825.921,00 |
| 24.05.2024 | 47,50 | 48,91 | 47,30 | 48,91 | 2,37% | 725.154,00 |
| 23.05.2024 | 47,75 | 48,09 | 47,31 | 47,78 | -0,25% | 492.430,00 |
| 22.05.2024 | 49,54 | 49,55 | 47,57 | 47,90 | -4,07% | 1.721.889,00 |
| 21.05.2024 | 48,93 | 49,93 | 48,93 | 49,93 | 1,07% | 1.048.640,00 |
| 20.05.2024 | 48,39 | 49,60 | 48,35 | 49,40 | 2,15% | 839.881,00 |