58,930€
0,08%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 59,56 | 59,56 | 59,56 | 59,56 | 1,15% | - |
| 30.10.2025 | 58,88 | 58,88 | 58,88 | 58,88 | 1,34% | - |
| 29.10.2025 | 59,18 | 59,18 | 58,10 | 58,10 | -1,82% | 50,00 |
| 28.10.2025 | 59,26 | 59,26 | 59,18 | 59,18 | -0,17% | 100,00 |
| 27.10.2025 | 59,40 | 59,50 | 59,28 | 59,28 | -0,27% | 320,00 |
| 24.10.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -0,87% | - |
| 23.10.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 0,60% | - |
| 22.10.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,53% | - |
| 21.10.2025 | 59,92 | 59,92 | 59,92 | 59,92 | -0,03% | - |
| 20.10.2025 | 59,38 | 59,94 | 59,38 | 59,94 | 0,20% | 1.305,00 |
| 17.10.2025 | 59,68 | 59,82 | 59,68 | 59,82 | 0,17% | 100,00 |
| 16.10.2025 | 59,40 | 59,72 | 59,40 | 59,72 | -0,50% | 275,00 |
| 15.10.2025 | 58,96 | 60,02 | 58,96 | 60,02 | -0,33% | 600,00 |
| 14.10.2025 | 58,78 | 60,22 | 57,58 | 60,22 | 1,52% | 310,00 |
| 13.10.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,00% | - |
| 10.10.2025 | 59,56 | 59,56 | 59,32 | 59,32 | -0,40% | 20,00 |
| 09.10.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -0,23% | - |
| 08.10.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,24% | - |
| 07.10.2025 | 59,02 | 59,60 | 59,02 | 59,56 | 0,20% | 500,00 |
| 06.10.2025 | 59,08 | 59,44 | 59,08 | 59,44 | 0,30% | 270,00 |
| 03.10.2025 | 58,74 | 59,26 | 58,74 | 59,26 | 0,58% | 74,00 |
| 02.10.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -0,20% | - |
| 01.10.2025 | 58,08 | 59,04 | 58,08 | 59,04 | 2,11% | 200,00 |
| 30.09.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -0,38% | - |
| 29.09.2025 | 58,04 | 58,04 | 58,04 | 58,04 | -0,10% | 1,00 |
| 26.09.2025 | 57,66 | 58,10 | 57,66 | 58,10 | 0,59% | 5,00 |
| 25.09.2025 | 57,12 | 57,76 | 57,12 | 57,76 | 5,94% | 15,00 |
| 24.09.2025 | 54,52 | 54,52 | 54,52 | 54,52 | -1,30% | - |
| 23.09.2025 | 55,24 | 55,24 | 55,24 | 55,24 | -0,43% | 100,00 |
| 22.09.2025 | 54,96 | 55,60 | 54,96 | 55,48 | -0,75% | 1.475,00 |
| 19.09.2025 | 56,92 | 56,92 | 55,90 | 55,90 | -2,44% | 891,00 |
| 18.09.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -1,38% | - |
| 17.09.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 1,11% | - |
| 16.09.2025 | 57,74 | 57,74 | 57,46 | 57,46 | -1,27% | 200,00 |
| 15.09.2025 | 58,30 | 58,44 | 58,20 | 58,20 | -0,14% | 1.409,00 |
| 12.09.2025 | 58,46 | 58,46 | 58,28 | 58,28 | 1,57% | 10,00 |
| 11.09.2025 | 56,93 | 58,94 | 56,54 | 57,38 | -0,59% | - |
| 10.09.2025 | 55,10 | 58,00 | 54,10 | 57,72 | 4,08% | 1.665,00 |
| 09.09.2025 | 55,16 | 55,74 | 55,16 | 55,46 | 0,11% | - |
| 08.09.2025 | 54,91 | 55,50 | 54,74 | 55,40 | 0,76% | 200,00 |
| 05.09.2025 | 56,24 | 56,66 | 54,98 | 54,98 | -1,47% | 471,00 |
| 04.09.2025 | 59,86 | 59,86 | 54,60 | 55,80 | -6,72% | 200,00 |
| 03.09.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -0,13% | - |
| 02.09.2025 | 59,86 | 59,90 | 59,86 | 59,90 | -0,20% | 75,00 |
| 01.09.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -0,30% | - |
| 29.08.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,60% | - |
| 28.08.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -0,17% | - |
| 27.08.2025 | 59,94 | 59,94 | 59,94 | 59,94 | -0,33% | - |
| 26.08.2025 | 60,12 | 60,14 | 59,74 | 60,14 | -0,17% | 950,00 |
| 25.08.2025 | 60,24 | 60,24 | 60,24 | 60,24 | 0,13% | - |
| 22.08.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,33% | - |
| 21.08.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -0,17% | - |
| 20.08.2025 | 60,22 | 60,46 | 60,22 | 60,46 | 0,07% | 55,00 |
| 19.08.2025 | 60,40 | 60,42 | 60,40 | 60,42 | 0,00% | 294,00 |
| 18.08.2025 | 60,42 | 60,42 | 60,42 | 60,42 | -0,33% | - |
| 15.08.2025 | 60,34 | 60,62 | 60,34 | 60,62 | 0,60% | 650,00 |
| 14.08.2025 | 60,26 | 60,26 | 60,26 | 60,26 | -0,50% | - |
| 13.08.2025 | 60,38 | 60,56 | 60,38 | 60,56 | -0,10% | 99,00 |
| 12.08.2025 | 60,36 | 60,62 | 60,36 | 60,62 | 0,60% | 90,00 |
| 11.08.2025 | 60,26 | 60,26 | 60,26 | 60,26 | -0,43% | 65,00 |
| 08.08.2025 | 60,38 | 60,52 | 60,38 | 60,52 | 0,13% | 315,00 |
| 07.08.2025 | 60,30 | 60,46 | 60,30 | 60,44 | 0,20% | 500,00 |
| 06.08.2025 | 60,32 | 60,32 | 60,32 | 60,32 | -0,20% | - |
| 05.08.2025 | 60,36 | 60,44 | 60,36 | 60,44 | -0,07% | 500,00 |
| 04.08.2025 | 60,32 | 60,60 | 60,32 | 60,48 | 0,23% | 2.099,00 |
| 01.08.2025 | 60,34 | 60,56 | 60,34 | 60,34 | 0,43% | 215,00 |
| 31.07.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -0,73% | - |
| 30.07.2025 | 60,34 | 60,52 | 60,34 | 60,52 | 0,30% | 45,00 |
| 29.07.2025 | 60,34 | 60,34 | 60,34 | 60,34 | -0,10% | - |
| 28.07.2025 | 60,38 | 60,44 | 60,38 | 60,40 | 0,03% | 2.000,00 |
| 25.07.2025 | 60,38 | 60,38 | 60,38 | 60,38 | 0,10% | - |
| 24.07.2025 | 60,46 | 60,46 | 60,32 | 60,32 | -0,13% | 450,00 |
| 23.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,23% | - |
| 22.07.2025 | 60,46 | 60,54 | 60,44 | 60,54 | 0,33% | 370,00 |
| 21.07.2025 | 60,26 | 60,38 | 60,26 | 60,34 | -0,10% | 5.080,00 |
| 18.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,03% | 8,00 |
| 17.07.2025 | 60,34 | 60,42 | 60,34 | 60,38 | 0,00% | 87,00 |
| 16.07.2025 | 60,36 | 60,38 | 60,36 | 60,38 | -0,03% | 100,00 |
| 15.07.2025 | 60,38 | 60,40 | 60,38 | 60,40 | 0,23% | 20,00 |
| 14.07.2025 | 60,44 | 60,44 | 60,26 | 60,26 | -0,43% | 700,00 |
| 11.07.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 0,07% | - |
| 10.07.2025 | 60,44 | 60,48 | 60,44 | 60,48 | -0,33% | 20,00 |
| 09.07.2025 | 60,68 | 60,68 | 60,68 | 60,68 | -0,03% | - |
| 08.07.2025 | 60,48 | 60,70 | 60,48 | 60,70 | 0,50% | 20,00 |
| 07.07.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,17% | - |
| 04.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,10% | - |
| 03.07.2025 | 60,54 | 60,56 | 60,52 | 60,56 | -0,33% | 1.100,00 |
| 02.07.2025 | 60,68 | 60,76 | 60,68 | 60,76 | 0,46% | 225,00 |
| 01.07.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 0,10% | - |
| 30.06.2025 | 60,14 | 60,42 | 60,14 | 60,42 | -0,03% | 214,00 |
| 27.06.2025 | 60,52 | 60,52 | 60,44 | 60,44 | -0,40% | 100,00 |
| 26.06.2025 | 60,34 | 60,68 | 60,34 | 60,68 | -0,03% | 600,00 |
| 25.06.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,80% | 30,00 |
| 24.06.2025 | 59,96 | 60,22 | 59,96 | 60,22 | -0,20% | 900,00 |
| 23.06.2025 | 60,34 | 60,58 | 60,34 | 60,34 | 0,84% | 254,00 |
| 20.06.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -0,07% | - |
| 19.06.2025 | 59,88 | 59,88 | 59,88 | 59,88 | -0,13% | - |
| 18.06.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 0,03% | - |
| 17.06.2025 | 60,08 | 60,08 | 59,94 | 59,94 | -0,10% | 356,00 |
| 16.06.2025 | 59,74 | 60,00 | 59,74 | 60,00 | 0,10% | 40,00 |