59,620€
-0,73%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 59,72 | 60,14 | 59,72 | 60,06 | -0,07% | 18.518,00 |
| 18.03.2026 | 59,88 | 60,26 | 59,88 | 60,10 | 0,20% | 12.580,00 |
| 17.03.2026 | 59,56 | 59,98 | 59,00 | 59,98 | 0,10% | 3.802,00 |
| 16.03.2026 | 59,50 | 59,92 | 59,50 | 59,92 | 0,17% | 3.844,00 |
| 13.03.2026 | 59,74 | 59,96 | 59,74 | 59,82 | -0,37% | 4.165,00 |
| 12.03.2026 | 60,02 | 60,16 | 59,90 | 60,04 | -0,20% | 14.606,00 |
| 11.03.2026 | 60,22 | 60,22 | 60,16 | 60,16 | -0,07% | 22.214,00 |
| 10.03.2026 | 60,24 | 60,24 | 60,20 | 60,20 | -0,17% | 5.516,00 |
| 09.03.2026 | 60,20 | 60,32 | 60,20 | 60,30 | -0,03% | 10.621,00 |
| 06.03.2026 | 60,22 | 60,34 | 60,00 | 60,32 | -0,13% | 12.723,00 |
| 05.03.2026 | 60,22 | 60,40 | 60,22 | 60,40 | 0,40% | 4.968,00 |
| 04.03.2026 | 60,28 | 60,64 | 60,16 | 60,16 | -0,40% | 3.396,00 |
| 03.03.2026 | 60,12 | 60,42 | 60,12 | 60,40 | 0,00% | 7.252,00 |
| 02.03.2026 | 60,50 | 60,50 | 60,26 | 60,40 | -0,30% | 5.944,00 |
| 27.02.2026 | 60,50 | 60,60 | 60,50 | 60,58 | 0,00% | 14.210,00 |
| 26.02.2026 | 60,58 | 60,70 | 60,56 | 60,58 | -0,03% | 4.811,00 |
| 25.02.2026 | 60,64 | 60,64 | 60,50 | 60,60 | -0,10% | 4.785,00 |
| 24.02.2026 | 60,54 | 60,66 | 60,52 | 60,66 | 0,23% | 4.075,00 |
| 23.02.2026 | 60,52 | 60,62 | 60,02 | 60,52 | 0,10% | 5.673,00 |
| 20.02.2026 | 60,72 | 60,88 | 60,46 | 60,46 | -0,26% | 6.683,00 |
| 19.02.2026 | 60,72 | 60,72 | 60,62 | 60,62 | -0,03% | 1.073,00 |
| 18.02.2026 | 60,62 | 60,70 | 60,62 | 60,64 | 0,17% | 1.015,00 |
| 17.02.2026 | 60,72 | 60,72 | 60,54 | 60,54 | -0,13% | 27.479,00 |
| 16.02.2026 | 60,72 | 60,80 | 60,62 | 60,62 | -0,23% | 1.121,00 |
| 13.02.2026 | 60,82 | 61,00 | 60,76 | 60,76 | -0,39% | 994,00 |
| 12.02.2026 | 60,82 | 61,06 | 60,60 | 61,00 | 0,00% | 18.054,00 |
| 11.02.2026 | 60,64 | 61,02 | 60,64 | 61,00 | 0,00% | 46.080,00 |
| 10.02.2026 | 60,70 | 61,00 | 60,62 | 61,00 | 0,00% | 1.553,00 |
| 09.02.2026 | 60,68 | 61,00 | 60,56 | 61,00 | 0,46% | 13.319,00 |
| 06.02.2026 | 60,58 | 60,72 | 60,58 | 60,72 | 0,03% | 8.824,00 |
| 05.02.2026 | 60,68 | 60,98 | 60,60 | 60,70 | 0,03% | 21.305,00 |
| 04.02.2026 | 60,70 | 61,00 | 60,68 | 60,68 | -0,52% | 14.079,00 |
| 03.02.2026 | 60,66 | 61,02 | 60,66 | 61,00 | 0,46% | 12.979,00 |
| 02.02.2026 | 60,50 | 60,78 | 60,50 | 60,72 | 0,10% | 22.076,00 |
| 30.01.2026 | 60,54 | 60,66 | 60,54 | 60,66 | 0,00% | 472,00 |
| 29.01.2026 | 60,54 | 60,80 | 60,54 | 60,66 | 0,00% | 1.764,00 |
| 28.01.2026 | 60,64 | 60,86 | 60,62 | 60,66 | -0,13% | 7.432,00 |
| 27.01.2026 | 60,64 | 61,00 | 60,56 | 60,74 | 0,30% | 8.506,00 |
| 26.01.2026 | 60,64 | 60,64 | 60,52 | 60,56 | -0,30% | 1.792,00 |
| 23.01.2026 | 60,60 | 60,74 | 60,60 | 60,74 | 0,63% | 616,00 |
| 22.01.2026 | 60,56 | 60,58 | 60,36 | 60,36 | -0,46% | 2.439,00 |
| 21.01.2026 | 60,54 | 60,64 | 60,52 | 60,64 | 0,03% | 26.803,00 |
| 20.01.2026 | 60,56 | 60,78 | 60,56 | 60,62 | -0,07% | 4.367,00 |
| 19.01.2026 | 60,50 | 60,78 | 60,46 | 60,66 | 0,23% | 1.917,00 |
| 16.01.2026 | 60,58 | 60,78 | 60,52 | 60,52 | -0,23% | 3.105,00 |
| 15.01.2026 | 60,62 | 60,86 | 60,62 | 60,66 | 0,07% | 13.415,00 |
| 14.01.2026 | 60,62 | 60,88 | 60,58 | 60,62 | -0,03% | 22.015,00 |
| 13.01.2026 | 60,62 | 61,02 | 60,62 | 60,64 | -0,13% | 18.627,00 |
| 12.01.2026 | 60,52 | 61,14 | 60,52 | 60,72 | -0,30% | 10.568,00 |
| 09.01.2026 | 59,84 | 61,10 | 59,84 | 60,90 | 1,36% | 27.198,00 |
| 08.01.2026 | 59,90 | 60,48 | 59,74 | 60,08 | 0,10% | 21.346,00 |
| 07.01.2026 | 60,02 | 60,08 | 59,96 | 60,02 | 0,03% | 10.365,00 |
| 06.01.2026 | 59,72 | 60,10 | 59,70 | 60,00 | 0,57% | 48.670,00 |
| 05.01.2026 | 60,46 | 60,46 | 59,66 | 59,66 | -1,39% | 19.481,00 |
| 02.01.2026 | 60,02 | 60,66 | 60,02 | 60,50 | 0,30% | 7.253,00 |
| 30.12.2025 | 59,82 | 60,32 | 59,82 | 60,32 | 0,33% | 1.458,00 |
| 29.12.2025 | 59,84 | 60,50 | 59,82 | 60,12 | 0,20% | 6.143,00 |
| 23.12.2025 | 59,76 | 60,00 | 59,76 | 60,00 | 0,33% | 3.116,00 |
| 22.12.2025 | 59,62 | 59,80 | 59,62 | 59,80 | 0,44% | 198,00 |
| 19.12.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -0,20% | - |
| 18.12.2025 | 59,66 | 59,66 | 59,66 | 59,66 | -0,27% | - |
| 17.12.2025 | 59,70 | 59,94 | 59,70 | 59,82 | 0,54% | 530,00 |
| 16.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,34% | - |
| 15.12.2025 | 59,62 | 59,70 | 59,62 | 59,70 | 0,40% | 200,00 |
| 12.12.2025 | 59,46 | 59,46 | 59,46 | 59,46 | 0,17% | - |
| 11.12.2025 | 59,22 | 59,36 | 59,22 | 59,36 | -0,90% | 520,00 |
| 10.12.2025 | 59,22 | 59,90 | 59,22 | 59,90 | 0,81% | 309,00 |
| 09.12.2025 | 59,28 | 59,42 | 59,28 | 59,42 | 0,54% | 41,00 |
| 08.12.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,07% | - |
| 05.12.2025 | 59,22 | 59,22 | 59,14 | 59,14 | 0,37% | 100,00 |
| 04.12.2025 | 58,92 | 58,92 | 58,92 | 58,92 | 0,27% | - |
| 03.12.2025 | 58,76 | 58,76 | 58,76 | 58,76 | -0,17% | - |
| 02.12.2025 | 58,70 | 59,24 | 58,70 | 58,86 | -0,14% | 93,00 |
| 01.12.2025 | 58,94 | 58,94 | 58,94 | 58,94 | -0,81% | 75,00 |
| 28.11.2025 | 59,12 | 59,42 | 59,12 | 59,42 | 1,96% | 20,00 |
| 27.11.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 0,07% | - |
| 26.11.2025 | 59,00 | 59,62 | 58,24 | 58,24 | -1,36% | 218,00 |
| 25.11.2025 | 59,08 | 59,66 | 58,82 | 59,04 | -0,51% | 343,00 |
| 24.11.2025 | 60,18 | 60,18 | 59,12 | 59,34 | -1,69% | 841,00 |
| 21.11.2025 | 60,24 | 60,76 | 60,08 | 60,36 | -0,23% | 810,00 |
| 20.11.2025 | 60,12 | 60,50 | 60,12 | 60,50 | 0,63% | 750,00 |
| 19.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -0,53% | - |
| 18.11.2025 | 59,38 | 60,44 | 59,38 | 60,44 | 0,77% | 10,00 |
| 17.11.2025 | 59,98 | 59,98 | 59,98 | 59,98 | 1,45% | - |
| 14.11.2025 | 58,88 | 59,12 | 58,88 | 59,12 | -0,10% | 56,00 |
| 13.11.2025 | 59,20 | 59,20 | 59,18 | 59,18 | -0,57% | 100,00 |
| 12.11.2025 | 58,88 | 59,52 | 58,88 | 59,52 | 1,43% | 716,00 |
| 11.11.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -0,20% | - |
| 10.11.2025 | 59,08 | 59,08 | 58,80 | 58,80 | -0,81% | 900,00 |
| 07.11.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -0,97% | - |
| 06.11.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,27% | - |
| 05.11.2025 | 59,20 | 60,02 | 59,20 | 60,02 | 1,42% | 981,00 |
| 04.11.2025 | 58,46 | 59,18 | 58,46 | 59,18 | 0,71% | 100,00 |
| 03.11.2025 | 58,76 | 58,76 | 58,76 | 58,76 | -1,34% | 20,00 |
| 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% | - |