54,900€
-1,61%
Echtzeit-Aktienkurs COVESTRO AG O.N.
Bid:
Ask:
Aktienkurse zur COVESTRO AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |