58,460€
0,34%
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 | 58,36 | 58,56 | 58,34 | 58,56 | 0,51% | 1.015,00 |
| 03.10.2024 | 58,12 | 58,26 | 58,12 | 58,26 | 0,28% | 442,00 |
| 02.10.2024 | 58,32 | 58,40 | 58,06 | 58,10 | -0,58% | 11.383,00 |
| 01.10.2024 | 58,12 | 58,86 | 57,50 | 58,44 | 1,39% | 34.789,00 |
| 30.09.2024 | 54,66 | 57,76 | 54,66 | 57,64 | 4,84% | 4.508,00 |
| 27.09.2024 | 53,96 | 55,14 | 53,96 | 54,98 | 1,55% | 625,00 |
| 26.09.2024 | 54,44 | 54,44 | 53,66 | 54,14 | -0,11% | 942,00 |
| 25.09.2024 | 54,54 | 54,74 | 54,20 | 54,20 | -0,62% | 210,00 |
| 24.09.2024 | 54,58 | 54,58 | 54,52 | 54,54 | 0,22% | 51,00 |
| 23.09.2024 | 54,20 | 54,60 | 54,20 | 54,42 | -0,66% | 1.103,00 |
| 20.09.2024 | 54,72 | 54,78 | 54,72 | 54,78 | -0,11% | 270,00 |
| 19.09.2024 | 55,00 | 55,34 | 54,84 | 54,84 | 0,07% | 1.395,00 |
| 18.09.2024 | 55,52 | 55,52 | 54,80 | 54,80 | -1,65% | 895,00 |
| 17.09.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -0,85% | - |
| 16.09.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,46% | 100,00 |
| 13.09.2024 | 56,08 | 56,08 | 55,94 | 55,94 | 0,21% | 252,00 |
| 12.09.2024 | 56,36 | 56,36 | 55,68 | 55,82 | 0,00% | 1.527,00 |
| 11.09.2024 | 56,90 | 57,10 | 55,82 | 55,82 | 1,53% | 2.159,00 |
| 10.09.2024 | 55,60 | 55,60 | 54,98 | 54,98 | -0,94% | 540,00 |
| 09.09.2024 | 55,22 | 55,66 | 55,22 | 55,50 | 1,09% | 1.010,00 |
| 06.09.2024 | 55,38 | 55,42 | 54,90 | 54,90 | -0,97% | 2.320,00 |
| 05.09.2024 | 55,14 | 55,44 | 55,14 | 55,44 | 0,40% | 20,00 |
| 04.09.2024 | 54,28 | 55,22 | 54,28 | 55,22 | 0,18% | 109,00 |
| 03.09.2024 | 54,90 | 55,12 | 54,90 | 55,12 | 0,25% | 100,00 |
| 02.09.2024 | 55,30 | 55,48 | 54,98 | 54,98 | -0,87% | 473,00 |
| 30.08.2024 | 55,42 | 55,48 | 55,38 | 55,46 | -0,61% | 667,00 |
| 29.08.2024 | 55,72 | 55,90 | 55,48 | 55,80 | 0,07% | 1.185,00 |
| 28.08.2024 | 53,82 | 55,76 | 53,82 | 55,76 | 3,34% | 347,00 |
| 27.08.2024 | 53,74 | 53,96 | 53,74 | 53,96 | 1,01% | 25,00 |
| 26.08.2024 | 53,44 | 53,44 | 53,26 | 53,42 | -0,04% | 381,00 |
| 23.08.2024 | 53,52 | 53,94 | 53,44 | 53,44 | -0,45% | 409,00 |
| 22.08.2024 | 53,90 | 54,06 | 53,54 | 53,68 | -0,92% | 1.185,00 |
| 21.08.2024 | 53,86 | 54,18 | 53,80 | 54,18 | -0,40% | 230,00 |
| 20.08.2024 | 54,42 | 54,70 | 54,40 | 54,40 | 0,37% | 73,00 |
| 19.08.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,15% | 10,00 |
| 16.08.2024 | 53,62 | 54,18 | 53,62 | 54,12 | 1,42% | 135,00 |
| 15.08.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,45% | - |
| 14.08.2024 | 53,52 | 53,52 | 53,12 | 53,12 | -0,11% | 4.789,00 |
| 13.08.2024 | 53,56 | 53,56 | 53,18 | 53,18 | -0,60% | 250,00 |
| 12.08.2024 | 53,70 | 53,70 | 53,50 | 53,50 | 0,00% | 930,00 |
| 09.08.2024 | 53,12 | 53,56 | 53,12 | 53,50 | 0,75% | 3.430,00 |
| 08.08.2024 | 52,80 | 53,26 | 52,80 | 53,10 | -0,56% | 725,00 |
| 07.08.2024 | 53,98 | 53,98 | 53,40 | 53,40 | -0,48% | 266,00 |
| 06.08.2024 | 52,76 | 53,66 | 52,76 | 53,66 | 2,68% | 815,00 |
| 05.08.2024 | 52,88 | 52,88 | 52,26 | 52,26 | -3,22% | 4.902,00 |
| 02.08.2024 | 54,54 | 54,54 | 54,00 | 54,00 | -1,57% | 2.151,00 |
| 01.08.2024 | 54,42 | 54,86 | 54,40 | 54,86 | 0,40% | 3.360,00 |
| 31.07.2024 | 54,68 | 54,68 | 54,58 | 54,64 | -0,11% | 3.244,00 |
| 30.07.2024 | 53,00 | 54,72 | 52,76 | 54,70 | 1,71% | 1.740,00 |
| 29.07.2024 | 54,88 | 54,88 | 53,68 | 53,78 | -1,43% | 1.541,00 |
| 26.07.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -0,44% | - |
| 25.07.2024 | 54,54 | 54,80 | 54,54 | 54,80 | -0,40% | 728,00 |
| 24.07.2024 | 54,98 | 55,24 | 54,76 | 55,02 | -0,33% | 1.448,00 |
| 23.07.2024 | 54,88 | 55,38 | 54,88 | 55,20 | 0,58% | 1.161,00 |
| 22.07.2024 | 54,62 | 55,30 | 54,62 | 54,88 | 0,37% | 687,00 |
| 19.07.2024 | 54,88 | 54,88 | 54,68 | 54,68 | -0,76% | 18,00 |
| 18.07.2024 | 54,80 | 55,14 | 54,80 | 55,10 | 0,36% | 300,00 |
| 17.07.2024 | 54,70 | 54,90 | 54,70 | 54,90 | 0,29% | 1.000,00 |
| 16.07.2024 | 54,50 | 54,80 | 54,50 | 54,74 | 0,00% | 124,00 |
| 15.07.2024 | 54,74 | 54,74 | 54,70 | 54,74 | -0,47% | 4.005,00 |
| 12.07.2024 | 54,68 | 55,00 | 54,60 | 55,00 | 0,77% | 129,00 |
| 11.07.2024 | 54,70 | 54,70 | 54,58 | 54,58 | -0,29% | 60,00 |
| 10.07.2024 | 55,02 | 55,10 | 54,74 | 54,74 | -0,62% | 274,00 |
| 09.07.2024 | 54,70 | 55,60 | 54,70 | 55,08 | 0,58% | 530,00 |
| 08.07.2024 | 54,84 | 55,06 | 54,74 | 54,76 | -0,44% | 557,00 |
| 05.07.2024 | 54,72 | 55,10 | 54,72 | 55,00 | 0,51% | 1.080,00 |
| 04.07.2024 | 54,70 | 54,76 | 54,70 | 54,72 | 0,29% | 38,00 |
| 03.07.2024 | 54,62 | 54,80 | 54,50 | 54,56 | -0,22% | 329,00 |
| 02.07.2024 | 54,66 | 54,68 | 54,56 | 54,68 | -0,26% | 671,00 |
| 01.07.2024 | 54,70 | 54,92 | 54,56 | 54,82 | 0,29% | 1.872,00 |
| 28.06.2024 | 54,46 | 54,76 | 54,46 | 54,66 | 0,51% | 1.311,00 |
| 27.06.2024 | 54,08 | 54,70 | 54,06 | 54,38 | 0,52% | 2.272,00 |
| 26.06.2024 | 54,36 | 55,00 | 54,00 | 54,10 | -0,66% | 4.475,00 |
| 25.06.2024 | 54,48 | 54,84 | 54,24 | 54,46 | 0,89% | 3.980,00 |
| 24.06.2024 | 51,20 | 54,74 | 51,20 | 53,98 | 5,18% | 4.409,00 |
| 21.06.2024 | 50,24 | 51,32 | 50,24 | 51,32 | 1,91% | 475,00 |
| 20.06.2024 | 49,71 | 50,84 | 49,71 | 50,36 | 1,04% | 102,00 |
| 19.06.2024 | 49,86 | 49,86 | 49,46 | 49,84 | -0,24% | 513,00 |
| 18.06.2024 | 49,84 | 49,96 | 49,84 | 49,96 | 0,40% | 300,00 |
| 17.06.2024 | 50,12 | 50,12 | 49,76 | 49,76 | -1,70% | 316,00 |
| 14.06.2024 | 50,80 | 51,04 | 49,87 | 50,62 | -0,71% | 973,00 |
| 13.06.2024 | 51,92 | 51,92 | 50,86 | 50,98 | -2,07% | 1.292,00 |
| 12.06.2024 | 51,84 | 53,00 | 51,84 | 52,06 | 0,31% | 1.908,00 |
| 11.06.2024 | 48,41 | 52,04 | 48,41 | 51,90 | 7,81% | 2.466,00 |
| 10.06.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,52% | 30,00 |
| 07.06.2024 | 47,24 | 48,39 | 47,17 | 48,39 | 3,02% | 1.160,00 |
| 06.06.2024 | 48,15 | 48,15 | 46,97 | 46,97 | -2,63% | 610,00 |
| 05.06.2024 | 48,97 | 48,97 | 48,22 | 48,24 | -0,86% | 210,00 |
| 04.06.2024 | 49,05 | 49,05 | 48,66 | 48,66 | -1,40% | 180,00 |
| 03.06.2024 | 49,53 | 49,53 | 49,23 | 49,35 | -0,56% | 472,00 |
| 31.05.2024 | 49,35 | 49,90 | 49,35 | 49,63 | 1,43% | 610,00 |
| 30.05.2024 | 48,61 | 49,01 | 48,61 | 48,93 | 0,85% | 2.060,00 |
| 29.05.2024 | 49,17 | 49,17 | 48,52 | 48,52 | -2,45% | 2.700,00 |
| 28.05.2024 | 49,49 | 49,86 | 49,49 | 49,74 | 0,85% | 555,00 |
| 27.05.2024 | 48,66 | 49,32 | 48,66 | 49,32 | 3,92% | 122,00 |
| 24.05.2024 | 47,41 | 47,46 | 47,41 | 47,46 | -0,44% | 248,00 |
| 23.05.2024 | 47,78 | 48,02 | 47,67 | 47,67 | -0,52% | 1.268,00 |
| 22.05.2024 | 49,60 | 49,60 | 47,61 | 47,92 | -3,19% | 1.852,00 |
| 21.05.2024 | 49,24 | 49,67 | 49,24 | 49,50 | 1,25% | 303,00 |
| 20.05.2024 | 48,34 | 48,89 | 48,34 | 48,89 | 2,45% | 1.150,00 |