60,430€
-0,41%
Echtzeit-Aktienkurs Covestro AG
Bid:
Ask:
Aktienkurse zur Covestro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 60,55 | 60,60 | 60,27 | 60,43 | -0,41% | 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 |
| 13.06.2025 | 59,82 | 59,94 | 59,82 | 59,94 | 0,54% | 500,00 |
| 12.06.2025 | 59,62 | 59,62 | 59,62 | 59,62 | -0,10% | - |
| 11.06.2025 | 59,68 | 59,68 | 59,68 | 59,68 | -0,40% | 20,00 |
| 10.06.2025 | 59,92 | 59,92 | 59,92 | 59,92 | 0,00% | - |
| 09.06.2025 | 59,92 | 59,92 | 59,92 | 59,92 | 0,10% | - |
| 06.06.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,33% | - |
| 05.06.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 0,33% | - |
| 04.06.2025 | 60,04 | 60,10 | 59,86 | 59,86 | -0,43% | 23,00 |
| 03.06.2025 | 60,00 | 60,12 | 60,00 | 60,12 | 0,37% | 30,00 |
| 02.06.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 0,00% | - |
| 30.05.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 0,10% | - |
| 29.05.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -0,13% | - |
| 28.05.2025 | 59,84 | 60,00 | 59,84 | 59,92 | 0,94% | 1.200,00 |
| 27.05.2025 | 59,36 | 59,36 | 59,36 | 59,36 | -0,87% | - |
| 26.05.2025 | 60,04 | 60,04 | 59,88 | 59,88 | -0,13% | 3,00 |
| 23.05.2025 | 59,98 | 60,00 | 59,96 | 59,96 | -0,07% | 2.340,00 |
| 22.05.2025 | 60,02 | 60,08 | 60,00 | 60,00 | 0,20% | 260,00 |
| 21.05.2025 | 59,88 | 59,88 | 59,88 | 59,88 | -0,13% | - |
| 20.05.2025 | 59,92 | 59,96 | 59,92 | 59,96 | 0,17% | 200,00 |
| 19.05.2025 | 59,60 | 59,86 | 59,60 | 59,86 | -0,10% | 170,00 |
| 16.05.2025 | 59,90 | 59,92 | 59,90 | 59,92 | -0,13% | 200,00 |
| 15.05.2025 | 59,72 | 60,00 | 59,72 | 60,00 | 0,30% | 163,00 |
| 14.05.2025 | 59,56 | 59,82 | 59,56 | 59,82 | 0,03% | 28,00 |
| 13.05.2025 | 59,28 | 59,80 | 59,28 | 59,80 | 0,61% | 1.600,00 |
| 12.05.2025 | 59,46 | 59,46 | 59,44 | 59,44 | -0,50% | 104,00 |
| 09.05.2025 | 59,32 | 59,74 | 59,32 | 59,74 | 0,40% | 10,00 |
| 08.05.2025 | 59,24 | 59,50 | 58,98 | 59,50 | 0,85% | 228,00 |
| 07.05.2025 | 58,86 | 59,00 | 58,86 | 59,00 | 0,20% | 550,00 |
| 06.05.2025 | 58,62 | 58,88 | 58,62 | 58,88 | 0,93% | 455,00 |
| 05.05.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -0,34% | - |
| 02.05.2025 | 58,54 | 58,54 | 58,54 | 58,54 | 0,27% | - |
| 30.04.2025 | 58,38 | 58,38 | 58,38 | 58,38 | -0,31% | - |
| 29.04.2025 | 58,94 | 58,94 | 58,56 | 58,56 | -1,08% | 240,00 |
| 28.04.2025 | 58,80 | 59,20 | 58,80 | 59,20 | 0,48% | 100,00 |
| 25.04.2025 | 58,88 | 58,92 | 58,74 | 58,92 | 0,17% | 472,00 |
| 24.04.2025 | 58,82 | 58,82 | 58,82 | 58,82 | -0,14% | - |
| 23.04.2025 | 58,62 | 58,90 | 58,62 | 58,90 | 0,34% | 325,00 |
| 22.04.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,76% | - |
| 17.04.2025 | 58,26 | 58,26 | 58,26 | 58,26 | -0,03% | - |
| 16.04.2025 | 58,28 | 58,28 | 58,28 | 58,28 | -0,21% | - |
| 15.04.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 14.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,10% | 25,00 |
| 11.04.2025 | 58,20 | 58,26 | 58,20 | 58,26 | 0,03% | 3,00 |
| 10.04.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -0,21% | - |
| 09.04.2025 | 58,04 | 58,36 | 58,04 | 58,36 | 0,62% | 88,00 |
| 08.04.2025 | 58,02 | 58,02 | 58,00 | 58,00 | -0,07% | 10,00 |
| 07.04.2025 | 57,08 | 58,04 | 57,08 | 58,04 | -0,58% | 154,00 |
| 04.04.2025 | 58,76 | 58,84 | 58,38 | 58,38 | -0,65% | 570,00 |
| 03.04.2025 | 58,56 | 58,76 | 58,56 | 58,76 | -0,03% | 505,00 |
| 02.04.2025 | 58,58 | 58,78 | 58,58 | 58,78 | 0,44% | 99,00 |
| 01.04.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 0,79% | - |
| 31.03.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -0,51% | - |
| 28.03.2025 | 58,40 | 58,40 | 58,36 | 58,36 | -0,41% | 225,00 |
| 27.03.2025 | 58,34 | 58,60 | 58,34 | 58,60 | 0,03% | 250,00 |
| 26.03.2025 | 58,38 | 58,60 | 58,38 | 58,58 | 0,90% | 2.187,00 |
| 25.03.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -1,06% | - |
| 24.03.2025 | 58,38 | 58,68 | 58,38 | 58,68 | 0,93% | 450,00 |
| 21.03.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -0,51% | - |
| 20.03.2025 | 57,96 | 58,44 | 57,96 | 58,44 | 0,07% | 220,00 |
| 19.03.2025 | 57,88 | 58,40 | 57,88 | 58,40 | 1,04% | 230,00 |
| 18.03.2025 | 58,10 | 58,10 | 57,80 | 57,80 | -0,58% | 130,00 |
| 17.03.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -0,55% | - |
| 14.03.2025 | 58,66 | 58,78 | 58,46 | 58,46 | -0,14% | 620,00 |
| 13.03.2025 | 58,52 | 58,60 | 58,30 | 58,54 | 0,21% | 535,00 |
| 12.03.2025 | 58,44 | 58,72 | 58,42 | 58,42 | -0,51% | 225,00 |
| 11.03.2025 | 58,72 | 58,78 | 58,70 | 58,72 | 0,24% | 593,00 |
| 10.03.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 0,41% | - |
| 07.03.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -0,31% | 20,00 |
| 06.03.2025 | 58,26 | 58,52 | 58,26 | 58,52 | 0,62% | 110,00 |
| 05.03.2025 | 58,58 | 58,58 | 58,16 | 58,16 | 0,24% | 272,00 |
| 04.03.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,58% | - |
| 03.03.2025 | 57,98 | 58,36 | 57,98 | 58,36 | -0,34% | 800,00 |
| 28.02.2025 | 58,66 | 58,66 | 58,56 | 58,56 | -0,27% | 230,00 |
| 27.02.2025 | 58,42 | 58,72 | 58,42 | 58,72 | 0,00% | 200,00 |
| 26.02.2025 | 58,50 | 58,72 | 58,50 | 58,72 | 0,03% | 10,00 |
| 25.02.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,27% | - |
| 24.02.2025 | 58,62 | 58,64 | 58,54 | 58,54 | -0,37% | 278,00 |
| 21.02.2025 | 58,58 | 58,76 | 58,58 | 58,76 | 0,10% | 107,00 |
| 20.02.2025 | 58,66 | 58,70 | 58,66 | 58,70 | 0,00% | 195,00 |
| 19.02.2025 | 58,34 | 58,70 | 58,34 | 58,70 | 0,44% | 185,00 |
| 18.02.2025 | 58,16 | 58,44 | 58,16 | 58,44 | 0,07% | 576,00 |
| 17.02.2025 | 58,38 | 58,42 | 58,38 | 58,40 | 0,55% | 14.950,00 |
| 14.02.2025 | 58,08 | 58,08 | 58,08 | 58,08 | -0,10% | - |
| 13.02.2025 | 58,00 | 58,14 | 58,00 | 58,14 | 0,07% | 100,00 |
| 12.02.2025 | 57,68 | 58,10 | 57,68 | 58,10 | 0,90% | 2.750,00 |
| 11.02.2025 | 57,76 | 57,84 | 57,58 | 57,58 | -0,38% | 125,00 |
| 10.02.2025 | 57,70 | 57,80 | 57,70 | 57,80 | 0,38% | 100,00 |
| 07.02.2025 | 57,52 | 57,62 | 57,52 | 57,58 | 0,31% | 80,00 |
| 06.02.2025 | 57,42 | 57,42 | 57,40 | 57,40 | 0,17% | 100,00 |
| 05.02.2025 | 57,06 | 57,30 | 57,06 | 57,30 | 0,67% | 20,00 |